マイクロ波化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 2,364 | 2,527 | 2,355 | 2,391 | +3 | +0.1% | 2,043,400 |
| 2022/12/06 | 2,345 | 2,439 | 2,286 | 2,388 | -24 | -1% | 1,744,200 |
| 2022/12/05 | 2,500 | 2,560 | 2,361 | 2,412 | -129 | -5.1% | 2,321,600 |
| 2022/12/02 | 2,627 | 2,705 | 2,510 | 2,541 | -109 | -4.1% | 2,287,800 |
| 2022/12/01 | 2,727 | 2,768 | 2,627 | 2,650 | +40 | +1.5% | 4,188,700 |
| 2022/11/30 | 2,590 | 2,750 | 2,516 | 2,610 | +27 | +1% | 7,438,800 |
| 2022/11/29 | 2,337 | 2,640 | 2,306 | 2,583 | +236 | +10.1% | 7,869,100 |
| 2022/11/28 | 2,218 | 2,408 | 2,210 | 2,347 | +47 | +2% | 2,907,700 |
| 2022/11/25 | 2,550 | 2,551 | 2,191 | 2,300 | -290 | -11.2% | 6,587,900 |
| 2022/11/24 | 2,256 | 2,598 | 2,235 | 2,590 | +228 | +9.7% | 13,289,500 |
| 2022/11/22 | 2,820 | 2,844 | 2,362 | 2,362 | -500 | -17.5% | 10,510,400 |
| 2022/11/21 | 2,730 | 3,105 | 2,634 | 2,862 | +258 | +9.9% | 27,090,800 |
| 2022/11/18 | 2,312 | 2,630 | 2,293 | 2,604 | +242 | +10.2% | 15,498,100 |
| 2022/11/17 | 2,237 | 2,467 | 2,182 | 2,362 | +215 | +10% | 23,244,100 |
| 2022/11/16 | 1,747 | 2,147 | 1,703 | 2,147 | +400 | +22.9% | 8,372,800 |
| 2022/11/15 | 1,769 | 1,833 | 1,701 | 1,747 | -20 | -1.1% | 14,271,800 |
| 2022/11/14 | 1,497 | 1,767 | 1,424 | 1,767 | +300 | +20.4% | 19,230,300 |
| 2022/11/11 | 1,519 | 1,545 | 1,435 | 1,467 | -15 | -1% | 5,347,200 |
| 2022/11/10 | 1,481 | 1,518 | 1,452 | 1,482 | +4 | +0.3% | 3,664,500 |
| 2022/11/09 | 1,544 | 1,574 | 1,460 | 1,478 | -83 | -5.3% | 4,621,000 |
| 2022/11/08 | 1,509 | 1,640 | 1,505 | 1,561 | +29 | +1.9% | 13,883,500 |
| 2022/11/07 | 1,373 | 1,570 | 1,304 | 1,532 | +180 | +13.3% | 13,929,800 |
| 2022/11/04 | 1,340 | 1,413 | 1,332 | 1,352 | -6 | -0.4% | 5,695,500 |
| 2022/11/02 | 1,329 | 1,415 | 1,292 | 1,358 | +67 | +5.2% | 9,479,600 |
| 2022/11/01 | 1,201 | 1,333 | 1,184 | 1,291 | +87 | +7.2% | 7,028,800 |
| 2022/10/31 | 1,209 | 1,215 | 1,156 | 1,204 | +11 | +0.9% | 2,122,800 |
| 2022/10/28 | 1,207 | 1,235 | 1,182 | 1,193 | -26 | -2.1% | 2,456,700 |
| 2022/10/27 | 1,160 | 1,228 | 1,155 | 1,219 | +58 | +5% | 3,320,700 |
| 2022/10/26 | 1,167 | 1,201 | 1,136 | 1,161 | +13 | +1.1% | 3,081,900 |
| 2022/10/25 | 1,157 | 1,191 | 1,131 | 1,148 | +3 | +0.3% | 3,139,600 |
| 2022/10/24 | 1,060 | 1,157 | 1,057 | 1,145 | +72 | +6.7% | 3,803,300 |
| 2022/10/21 | 1,120 | 1,128 | 1,063 | 1,073 | -68 | -6% | 2,784,400 |
| 2022/10/20 | 1,199 | 1,226 | 1,139 | 1,141 | -58 | -4.8% | 5,290,500 |
| 2022/10/19 | 1,150 | 1,245 | 1,139 | 1,199 | +55 | +4.8% | 9,031,900 |
| 2022/10/18 | 1,110 | 1,154 | 1,085 | 1,144 | +35 | +3.2% | 4,528,200 |
| 2022/10/17 | 1,051 | 1,146 | 1,031 | 1,109 | +37 | +3.5% | 6,608,300 |
| 2022/10/14 | 1,094 | 1,125 | 1,030 | 1,072 | +17 | +1.6% | 8,531,700 |
| 2022/10/13 | 1,227 | 1,246 | 1,050 | 1,055 | -232 | -18% | 11,715,600 |
| 2022/10/12 | 1,343 | 1,361 | 1,259 | 1,287 | -37 | -2.8% | 11,566,200 |
| 2022/10/11 | 1,280 | 1,355 | 1,227 | 1,324 | +22 | +1.7% | 22,747,800 |
| 2022/10/07 | 1,053 | 1,313 | 1,043 | 1,302 | +265 | +25.6% | 26,519,500 |
| 2022/10/06 | 1,064 | 1,104 | 1,000 | 1,037 | +3 | +0.3% | 8,580,100 |
| 2022/10/05 | 1,047 | 1,173 | 1,007 | 1,034 | +2 | +0.2% | 25,938,300 |
| 2022/10/04 | 904 | 1,032 | 882 | 1,032 | +150 | +17% | 8,057,900 |
| 2022/10/03 | 824 | 882 | 819 | 882 | +52 | +6.3% | 1,068,200 |
| 2022/09/30 | 842 | 845 | 818 | 830 | -35 | -4% | 758,400 |
| 2022/09/29 | 866 | 902 | 850 | 865 | +17 | +2% | 1,289,700 |
| 2022/09/28 | 888 | 904 | 837 | 848 | -40 | -4.5% | 1,543,700 |
| 2022/09/27 | 864 | 915 | 845 | 888 | +29 | +3.4% | 2,470,000 |
| 2022/09/26 | 853 | 865 | 834 | 859 | -1 | -0.1% | 1,360,000 |
601～
650
件表示中 / 712件
類似銘柄と比較する
現在ご覧いただいている「マイクロ波化」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 |
|---|---|---|---|---|---|---|---|---|
| マイクロ波化 | 45,900円 | +0.3% | - | 0.00% | - | 6.84倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| メンタルヘルスＴ | 70,700円 | +40.0% | +999.9% | 0.00% | 12.64倍 | 6.69倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| アスカネット | 41,900円 | +3.1% | -61.9% | 1.67% | - | 1.12倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| 共同ＰＲ | 82,100円 | +16.1% | +18.3% | 1.71% | 9.82倍 | 2.10倍 |
|
企業パブリシティ活動の支援、コンサルティングが主力事業。独立系大手。海外に拠点展開 |
| 動物高医 | 246,000円 | +10.1% | +0.7% | 1.63% | 12.11倍 | 1.53倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
市場注目の銘柄
チャート関連のコラム
