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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 938 | 938 | 938 | 938 | -300 | -24.2% | 129,800 |
| 2024/03/18 | 1,252 | 1,278 | 1,238 | 1,238 | -13 | -1% | 137,500 |
| 2024/03/15 | 1,290 | 1,293 | 1,251 | 1,251 | -51 | -3.9% | 126,100 |
| 2024/03/14 | 1,276 | 1,314 | 1,268 | 1,302 | +22 | +1.7% | 150,300 |
| 2024/03/13 | 1,303 | 1,303 | 1,279 | 1,280 | -15 | -1.2% | 97,900 |
| 2024/03/12 | 1,241 | 1,306 | 1,225 | 1,295 | +42 | +3.4% | 203,400 |
| 2024/03/11 | 1,280 | 1,295 | 1,245 | 1,253 | -46 | -3.5% | 233,200 |
| 2024/03/08 | 1,283 | 1,319 | 1,283 | 1,299 | -9 | -0.7% | 166,100 |
| 2024/03/07 | 1,330 | 1,337 | 1,299 | 1,308 | -18 | -1.4% | 130,000 |
| 2024/03/06 | 1,309 | 1,342 | 1,308 | 1,326 | +5 | +0.4% | 132,600 |
| 2024/03/05 | 1,330 | 1,342 | 1,295 | 1,321 | -13 | -1% | 145,100 |
| 2024/03/04 | 1,270 | 1,352 | 1,268 | 1,334 | +52 | +4.1% | 295,700 |
| 2024/03/01 | 1,286 | 1,312 | 1,277 | 1,282 | -10 | -0.8% | 180,100 |
| 2024/02/29 | 1,315 | 1,320 | 1,284 | 1,292 | -34 | -2.6% | 234,600 |
| 2024/02/28 | 1,334 | 1,345 | 1,321 | 1,326 | -6 | -0.5% | 148,500 |
| 2024/02/27 | 1,367 | 1,377 | 1,327 | 1,332 | -31 | -2.3% | 266,300 |
| 2024/02/26 | 1,350 | 1,380 | 1,343 | 1,363 | -17 | -1.2% | 194,800 |
| 2024/02/22 | 1,399 | 1,400 | 1,365 | 1,380 | -16 | -1.1% | 230,300 |
| 2024/02/21 | 1,444 | 1,455 | 1,395 | 1,396 | -50 | -3.5% | 294,600 |
| 2024/02/20 | 1,440 | 1,517 | 1,423 | 1,446 | +6 | +0.4% | 818,600 |
| 2024/02/19 | 1,445 | 1,447 | 1,415 | 1,440 | -10 | -0.7% | 234,500 |
| 2024/02/16 | 1,414 | 1,490 | 1,396 | 1,450 | +53 | +3.8% | 537,700 |
| 2024/02/15 | 1,335 | 1,405 | 1,330 | 1,397 | +76 | +5.8% | 479,200 |
| 2024/02/14 | 1,390 | 1,402 | 1,321 | 1,321 | -86 | -6.1% | 628,400 |
| 2024/02/13 | 1,467 | 1,532 | 1,396 | 1,407 | +7 | +0.5% | 1,074,500 |
| 2024/02/09 | 1,399 | 1,410 | 1,365 | 1,400 | +9 | +0.6% | 208,700 |
| 2024/02/08 | 1,398 | 1,419 | 1,363 | 1,391 | +6 | +0.4% | 348,200 |
| 2024/02/07 | 1,409 | 1,420 | 1,369 | 1,385 | -23 | -1.6% | 215,600 |
| 2024/02/06 | 1,395 | 1,423 | 1,387 | 1,408 | +5 | +0.4% | 157,600 |
| 2024/02/05 | 1,402 | 1,411 | 1,385 | 1,403 | +6 | +0.4% | 148,100 |
| 2024/02/02 | 1,390 | 1,413 | 1,376 | 1,397 | +7 | +0.5% | 146,600 |
| 2024/02/01 | 1,415 | 1,427 | 1,390 | 1,390 | -48 | -3.3% | 186,300 |
| 2024/01/31 | 1,417 | 1,438 | 1,397 | 1,438 | +18 | +1.3% | 167,500 |
| 2024/01/30 | 1,421 | 1,431 | 1,405 | 1,420 | +4 | +0.3% | 121,500 |
| 2024/01/29 | 1,450 | 1,452 | 1,416 | 1,416 | -22 | -1.5% | 123,100 |
| 2024/01/26 | 1,479 | 1,479 | 1,426 | 1,438 | -42 | -2.8% | 183,900 |
| 2024/01/25 | 1,449 | 1,498 | 1,441 | 1,480 | +22 | +1.5% | 261,200 |
| 2024/01/24 | 1,423 | 1,477 | 1,422 | 1,458 | +35 | +2.5% | 221,500 |
| 2024/01/23 | 1,445 | 1,454 | 1,412 | 1,423 | -25 | -1.7% | 208,400 |
| 2024/01/22 | 1,408 | 1,461 | 1,401 | 1,448 | +18 | +1.3% | 296,700 |
| 2024/01/19 | 1,450 | 1,462 | 1,405 | 1,430 | -17 | -1.2% | 328,800 |
| 2024/01/18 | 1,479 | 1,545 | 1,435 | 1,447 | -27 | -1.8% | 717,300 |
| 2024/01/17 | 1,460 | 1,508 | 1,450 | 1,474 | +51 | +3.6% | 620,100 |
| 2024/01/16 | 1,421 | 1,459 | 1,409 | 1,423 | +16 | +1.1% | 386,700 |
| 2024/01/15 | 1,355 | 1,409 | 1,342 | 1,407 | +52 | +3.8% | 342,300 |
| 2024/01/12 | 1,348 | 1,363 | 1,319 | 1,355 | +4 | +0.3% | 202,900 |
| 2024/01/11 | 1,374 | 1,374 | 1,332 | 1,351 | +7 | +0.5% | 285,900 |
| 2024/01/10 | 1,324 | 1,398 | 1,310 | 1,344 | +21 | +1.6% | 839,400 |
| 2024/01/09 | 1,326 | 1,336 | 1,287 | 1,323 | +2 | +0.2% | 298,800 |
| 2024/01/05 | 1,361 | 1,362 | 1,305 | 1,321 | -44 | -3.2% | 447,900 |
351～
400
件表示中 / 776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 | 70,200円 | +0.3% | - | 0.00% | - | 10.46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 |
| ＺＥＴＡ | 44,000円 | +208.4% | - | 1.00% | 25.42倍 | 10.66倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| 動物高医 | 392,000円 | +12.9% | +19.0% | 1.02% | 16.61倍 | 2.44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 |
| コンフィデンス | 165,600円 | +22.7% | +13.3% | 4.53% | 10.95倍 | 1.79倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| ライドオンＥＸ | 100,000円 | +0.2% | +11.5% | 1.50% | 22.84倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
