ミクニの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 113 | 117 | 112 | 117 | +8 | +7.3% | 20,000 |
| 2010/03/10 | 110 | 110 | 109 | 109 | -1 | -0.9% | 11,000 |
| 2010/03/09 | 109 | 110 | 108 | 110 | +1 | +0.9% | 16,000 |
| 2010/03/08 | 108 | 109 | 108 | 109 | +1 | +0.9% | 11,000 |
| 2010/03/05 | 108 | 108 | 108 | 108 | +1 | +0.9% | 1,000 |
| 2010/03/04 | 106 | 109 | 106 | 107 | ±0 | ±0% | 4,000 |
| 2010/03/03 | 107 | 107 | 107 | 107 | ±0 | ±0% | 2,000 |
| 2010/03/02 | 109 | 109 | 107 | 107 | -5 | -4.5% | 11,000 |
| 2010/03/01 | 112 | 112 | 112 | 112 | ±0 | ±0% | 4,000 |
| 2010/02/26 | 112 | 112 | 112 | 112 | +5 | +4.7% | 4,000 |
| 2010/02/25 | 112 | 112 | 107 | 107 | -2 | -1.8% | 17,000 |
| 2010/02/24 | 107 | 109 | 107 | 109 | -1 | -0.9% | 9,000 |
| 2010/02/23 | 110 | 110 | 110 | 110 | +1 | +0.9% | 18,000 |
| 2010/02/22 | 112 | 112 | 105 | 109 | +2 | +1.9% | 26,000 |
| 2010/02/19 | 104 | 107 | 104 | 107 | +3 | +2.9% | 17,000 |
| 2010/02/18 | 103 | 105 | 103 | 104 | +1 | +1% | 11,000 |
| 2010/02/17 | 103 | 103 | 103 | 103 | ±0 | ±0% | 2,000 |
| 2010/02/16 | 102 | 103 | 99 | 103 | ±0 | ±0% | 19,000 |
| 2010/02/15 | 103 | 103 | 103 | 103 | +2 | +2% | 4,000 |
| 2010/02/12 | 105 | 106 | 101 | 101 | -4 | -3.8% | 47,000 |
| 2010/02/10 | 105 | 105 | 104 | 105 | ±0 | ±0% | 32,000 |
| 2010/02/09 | 105 | 105 | 104 | 105 | ±0 | ±0% | 16,000 |
| 2010/02/08 | 106 | 106 | 105 | 105 | -2 | -1.9% | 7,000 |
| 2010/02/05 | 107 | 108 | 106 | 107 | -3 | -2.7% | 10,000 |
| 2010/02/04 | 110 | 110 | 107 | 110 | -2 | -1.8% | 16,000 |
| 2010/02/03 | 112 | 112 | 109 | 112 | +4 | +3.7% | 17,000 |
| 2010/02/02 | 108 | 108 | 108 | 108 | -1 | -0.9% | 9,000 |
| 2010/02/01 | 110 | 110 | 109 | 109 | +1 | +0.9% | 12,000 |
| 2010/01/29 | 110 | 110 | 108 | 108 | -4 | -3.6% | 11,000 |
| 2010/01/28 | 111 | 112 | 111 | 112 | -1 | -0.9% | 4,000 |
| 2010/01/27 | 115 | 116 | 113 | 113 | -2 | -1.7% | 15,000 |
| 2010/01/26 | 118 | 118 | 114 | 115 | -2 | -1.7% | 18,000 |
| 2010/01/25 | 118 | 120 | 115 | 117 | -1 | -0.8% | 48,000 |
| 2010/01/22 | 112 | 120 | 112 | 118 | +5 | +4.4% | 54,000 |
| 2010/01/21 | 108 | 113 | 106 | 113 | +7 | +6.6% | 61,000 |
| 2010/01/20 | 108 | 108 | 106 | 106 | +1 | +1% | 37,000 |
| 2010/01/19 | 104 | 106 | 104 | 105 | +1 | +1% | 13,000 |
| 2010/01/18 | 102 | 105 | 102 | 104 | +1 | +1% | 17,000 |
| 2010/01/15 | 103 | 103 | 103 | 103 | +1 | +1% | 39,000 |
| 2010/01/14 | 104 | 104 | 102 | 102 | -1 | -1% | 42,000 |
| 2010/01/13 | 103 | 105 | 103 | 103 | ±0 | ±0% | 26,000 |
| 2010/01/12 | 102 | 103 | 101 | 103 | +2 | +2% | 48,000 |
| 2010/01/08 | 102 | 102 | 101 | 101 | -1 | -1% | 38,000 |
| 2010/01/07 | 102 | 103 | 102 | 102 | ±0 | ±0% | 44,000 |
| 2010/01/06 | 103 | 103 | 102 | 102 | ±0 | ±0% | 6,000 |
| 2010/01/05 | 102 | 103 | 102 | 102 | +1 | +1% | 14,000 |
| 2010/01/04 | 101 | 102 | 101 | 101 | - | - | 19,000 |
| 2009/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/29 | 101 | 101 | 100 | 100 | ±0 | ±0% | 6,000 |
| 2009/12/28 | 101 | 101 | 100 | 100 | +2 | +2% | 21,000 |
3801～
3850
件表示中 / 7040件
類似銘柄と比較する
現在ご覧いただいている「ミクニ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ミクニ | 37,000円 | -0.4% | -15.6% | 3.78% | 11.34倍 | 0.33倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
| 東ラヂエタ | 130,300円 | -0.2% | -3.6% | 3.49% | 9.93倍 | 0.57倍 |
|
トラック向けラジエーター、クーラーを製造。いすゞ自動車向けが５割程度。建機用も製造 |
| ユニバンス | 56,100円 | -10.0% | -54.5% | 2.85% | 8.36倍 | 0.44倍 |
|
ミッション、アクスル等が主力。米国、アジアに生産拠点。販売比率は日産が約４割。農機向けも |
| 田中精密 | 108,800円 | +0.3% | -29.8% | 2.94% | 8.13倍 | 0.44倍 |
|
自動車、オートバイ部品製造中心。ホンダグループ向けが大半。米国、ＡＳＥＡＮに生産拠点 |
| 阪神燃 | 320,500円 | +4.2% | +10.0% | 2.34% | 19.60倍 | 0.70倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
市場注目の銘柄
チャート関連のコラム
