ミクロン精密の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,400 | 1,405 | 1,400 | 1,405 | +5 | +0.4% | 900 |
| 2024/05/30 | 1,380 | 1,400 | 1,379 | 1,400 | +20 | +1.4% | 500 |
| 2024/05/29 | 1,395 | 1,397 | 1,380 | 1,380 | -17 | -1.2% | 1,000 |
| 2024/05/28 | 1,397 | 1,397 | 1,364 | 1,397 | ±0 | ±0% | 900 |
| 2024/05/27 | 1,375 | 1,397 | 1,375 | 1,397 | - | - | 800 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 200 |
| 2024/05/22 | 1,375 | 1,375 | 1,375 | 1,375 | +8 | +0.6% | 200 |
| 2024/05/21 | 1,382 | 1,397 | 1,367 | 1,367 | -42 | -3% | 1,100 |
| 2024/05/20 | 1,406 | 1,409 | 1,406 | 1,409 | +29 | +2.1% | 3,700 |
| 2024/05/17 | 1,344 | 1,380 | 1,344 | 1,380 | +21 | +1.5% | 1,400 |
| 2024/05/16 | 1,485 | 1,486 | 1,352 | 1,359 | -120 | -8.1% | 11,000 |
| 2024/05/15 | 1,479 | 1,479 | 1,479 | 1,479 | -8 | -0.5% | 300 |
| 2024/05/14 | 1,472 | 1,487 | 1,472 | 1,487 | -3 | -0.2% | 400 |
| 2024/05/13 | 1,500 | 1,500 | 1,472 | 1,490 | -10 | -0.7% | 2,800 |
| 2024/05/10 | 1,498 | 1,500 | 1,488 | 1,500 | +1 | +0.1% | 800 |
| 2024/05/09 | 1,488 | 1,499 | 1,488 | 1,499 | +14 | +0.9% | 1,300 |
| 2024/05/08 | 1,470 | 1,485 | 1,470 | 1,485 | +15 | +1% | 1,000 |
| 2024/05/07 | 1,460 | 1,470 | 1,460 | 1,470 | +10 | +0.7% | 700 |
| 2024/05/02 | 1,450 | 1,460 | 1,450 | 1,460 | +6 | +0.4% | 1,300 |
| 2024/05/01 | 1,456 | 1,457 | 1,450 | 1,454 | +9 | +0.6% | 1,100 |
| 2024/04/30 | 1,444 | 1,474 | 1,444 | 1,445 | +2 | +0.1% | 1,100 |
| 2024/04/26 | 1,443 | 1,443 | 1,443 | 1,443 | ±0 | ±0% | 100 |
| 2024/04/25 | 1,443 | 1,443 | 1,443 | 1,443 | ±0 | ±0% | 400 |
| 2024/04/24 | 1,487 | 1,487 | 1,443 | 1,443 | +13 | +0.9% | 1,800 |
| 2024/04/23 | 1,430 | 1,430 | 1,430 | 1,430 | +7 | +0.5% | 200 |
| 2024/04/22 | 1,473 | 1,473 | 1,423 | 1,423 | -52 | -3.5% | 800 |
| 2024/04/19 | 1,500 | 1,500 | 1,418 | 1,475 | -30 | -2% | 2,700 |
| 2024/04/18 | 1,505 | 1,505 | 1,435 | 1,505 | +21 | +1.4% | 3,100 |
| 2024/04/17 | 1,499 | 1,500 | 1,480 | 1,484 | -6 | -0.4% | 1,200 |
| 2024/04/16 | 1,490 | 1,490 | 1,490 | 1,490 | +10 | +0.7% | 200 |
| 2024/04/15 | 1,453 | 1,480 | 1,450 | 1,480 | +10 | +0.7% | 2,500 |
| 2024/04/12 | 1,470 | 1,503 | 1,418 | 1,470 | +11 | +0.8% | 8,900 |
| 2024/04/11 | 1,466 | 1,466 | 1,404 | 1,459 | -7 | -0.5% | 8,000 |
| 2024/04/10 | 1,460 | 1,466 | 1,452 | 1,466 | +6 | +0.4% | 2,400 |
| 2024/04/09 | 1,441 | 1,460 | 1,441 | 1,460 | +37 | +2.6% | 2,500 |
| 2024/04/08 | 1,418 | 1,435 | 1,418 | 1,423 | +37 | +2.7% | 900 |
| 2024/04/05 | 1,386 | 1,386 | 1,386 | 1,386 | -14 | -1% | 100 |
| 2024/04/04 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2024/04/03 | 1,400 | 1,400 | 1,400 | 1,400 | -3 | -0.2% | 400 |
| 2024/04/02 | 1,407 | 1,407 | 1,403 | 1,403 | -2 | -0.1% | 1,400 |
| 2024/04/01 | 1,406 | 1,406 | 1,405 | 1,405 | +2 | +0.1% | 700 |
| 2024/03/29 | 1,388 | 1,426 | 1,388 | 1,403 | +16 | +1.2% | 700 |
| 2024/03/28 | 1,399 | 1,399 | 1,387 | 1,387 | -12 | -0.9% | 400 |
| 2024/03/27 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 400 |
| 2024/03/26 | 1,400 | 1,415 | 1,399 | 1,399 | -1 | -0.1% | 800 |
| 2024/03/25 | 1,423 | 1,425 | 1,400 | 1,400 | -13 | -0.9% | 1,100 |
| 2024/03/22 | 1,420 | 1,420 | 1,413 | 1,413 | -9 | -0.6% | 500 |
| 2024/03/21 | 1,405 | 1,422 | 1,405 | 1,422 | ±0 | ±0% | 900 |
| 2024/03/19 | 1,447 | 1,447 | 1,422 | 1,422 | -5 | -0.4% | 3,400 |
1～
50
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「ミクロン精密」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 |
|---|---|---|---|---|---|---|---|---|
| ミクロン精密 | 140,500円 | +4.2% | -30.3% | 0.53% | 13.59倍 | 0.54倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け過半。米国、タイ等に営業拠点 |
| 小田原 | 175,500円 | +12.2% | -18.7% | 2.85% | 8.42倍 | 0.64倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| ヨシタケ | 79,300円 | +8.4% | -9.0% | 3.40% | 10.09倍 | 0.64倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| ナガオカ | 152,000円 | +22.7% | +22.0% | 1.97% | 9.16倍 | 1.68倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| 油研工 | 237,600円 | +13.5% | -12.7% | 4.42% | 11.26倍 | 0.41倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
市場注目の銘柄
チャート関連のコラム
