日本マイクロニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 4,685 | 4,690 | 4,440 | 4,450 | -240 | -5.1% | 3,514,800 |
| 2025/08/13 | 4,840 | 4,890 | 4,630 | 4,690 | -720 | -13.3% | 5,599,800 |
| 2025/08/12 | 5,390 | 5,490 | 5,310 | 5,410 | +100 | +1.9% | 1,536,200 |
| 2025/08/08 | 5,110 | 5,330 | 5,080 | 5,310 | +210 | +4.1% | 963,700 |
| 2025/08/07 | 5,000 | 5,100 | 4,990 | 5,100 | ±0 | ±0% | 807,100 |
| 2025/08/06 | 5,200 | 5,230 | 5,060 | 5,100 | -180 | -3.4% | 1,042,500 |
| 2025/08/05 | 5,320 | 5,330 | 5,180 | 5,280 | +10 | +0.2% | 901,300 |
| 2025/08/04 | 5,090 | 5,320 | 5,090 | 5,270 | -50 | -0.9% | 957,000 |
| 2025/08/01 | 5,270 | 5,380 | 5,050 | 5,320 | -280 | -5% | 1,853,900 |
| 2025/07/31 | 5,390 | 5,680 | 5,360 | 5,600 | +260 | +4.9% | 1,381,600 |
| 2025/07/30 | 5,390 | 5,410 | 5,290 | 5,340 | +30 | +0.6% | 605,900 |
| 2025/07/29 | 5,290 | 5,310 | 5,180 | 5,310 | ±0 | ±0% | 655,700 |
| 2025/07/28 | 5,460 | 5,490 | 5,290 | 5,310 | -80 | -1.5% | 830,000 |
| 2025/07/25 | 5,390 | 5,440 | 5,320 | 5,390 | +20 | +0.4% | 717,100 |
| 2025/07/24 | 5,450 | 5,490 | 5,350 | 5,370 | -70 | -1.3% | 887,100 |
| 2025/07/23 | 5,420 | 5,490 | 5,360 | 5,440 | +20 | +0.4% | 1,073,600 |
| 2025/07/22 | 5,320 | 5,510 | 5,320 | 5,420 | +110 | +2.1% | 956,600 |
| 2025/07/18 | 5,390 | 5,450 | 5,170 | 5,310 | -160 | -2.9% | 1,264,400 |
| 2025/07/17 | 5,360 | 5,490 | 5,210 | 5,470 | +90 | +1.7% | 1,192,000 |
| 2025/07/16 | 5,550 | 5,560 | 5,310 | 5,380 | -110 | -2% | 1,149,400 |
| 2025/07/15 | 5,250 | 5,540 | 5,200 | 5,490 | +220 | +4.2% | 1,340,800 |
| 2025/07/14 | 5,330 | 5,390 | 5,200 | 5,270 | -110 | -2% | 730,200 |
| 2025/07/11 | 5,410 | 5,520 | 5,300 | 5,380 | +30 | +0.6% | 992,700 |
| 2025/07/10 | 5,200 | 5,370 | 5,160 | 5,350 | +170 | +3.3% | 1,075,200 |
| 2025/07/09 | 5,370 | 5,370 | 5,140 | 5,180 | -140 | -2.6% | 1,046,500 |
| 2025/07/08 | 5,250 | 5,450 | 5,190 | 5,320 | -10 | -0.2% | 827,300 |
| 2025/07/07 | 5,290 | 5,400 | 5,270 | 5,330 | -50 | -0.9% | 764,000 |
| 2025/07/04 | 5,550 | 5,570 | 5,340 | 5,380 | -70 | -1.3% | 824,400 |
| 2025/07/03 | 5,380 | 5,480 | 5,300 | 5,450 | +170 | +3.2% | 1,033,000 |
| 2025/07/02 | 5,310 | 5,450 | 5,260 | 5,280 | -330 | -5.9% | 1,663,500 |
| 2025/07/01 | 5,370 | 5,740 | 5,340 | 5,610 | +200 | +3.7% | 1,657,900 |
| 2025/06/30 | 5,630 | 5,690 | 5,410 | 5,410 | -120 | -2.2% | 1,514,300 |
| 2025/06/27 | 5,530 | 5,630 | 5,480 | 5,530 | +70 | +1.3% | 1,603,600 |
| 2025/06/26 | 5,500 | 5,640 | 5,450 | 5,460 | +20 | +0.4% | 1,666,300 |
| 2025/06/25 | 5,400 | 5,540 | 5,250 | 5,440 | +290 | +5.6% | 2,200,500 |
| 2025/06/24 | 5,270 | 5,270 | 5,030 | 5,150 | +30 | +0.6% | 1,257,000 |
| 2025/06/23 | 5,020 | 5,170 | 4,980 | 5,120 | ±0 | ±0% | 1,728,200 |
| 2025/06/20 | 4,800 | 5,170 | 4,800 | 5,120 | +310 | +6.4% | 2,201,200 |
| 2025/06/19 | 4,785 | 4,975 | 4,730 | 4,810 | +30 | +0.6% | 1,586,100 |
| 2025/06/18 | 4,740 | 4,830 | 4,740 | 4,780 | +55 | +1.2% | 1,236,300 |
| 2025/06/17 | 4,785 | 4,870 | 4,705 | 4,725 | +150 | +3.3% | 1,910,300 |
| 2025/06/16 | 4,375 | 4,625 | 4,370 | 4,575 | +250 | +5.8% | 1,488,900 |
| 2025/06/13 | 4,585 | 4,610 | 4,325 | 4,325 | -260 | -5.7% | 1,808,900 |
| 2025/06/12 | 4,525 | 4,660 | 4,505 | 4,585 | -10 | -0.2% | 1,755,100 |
| 2025/06/11 | 4,290 | 4,655 | 4,280 | 4,595 | +375 | +8.9% | 3,621,800 |
| 2025/06/10 | 4,200 | 4,365 | 4,195 | 4,220 | +230 | +5.8% | 2,777,100 |
| 2025/06/09 | 3,950 | 4,020 | 3,920 | 3,990 | +110 | +2.8% | 903,300 |
| 2025/06/06 | 3,815 | 3,920 | 3,815 | 3,880 | +65 | +1.7% | 691,000 |
| 2025/06/05 | 3,770 | 4,030 | 3,765 | 3,815 | +60 | +1.6% | 1,791,500 |
| 2025/06/04 | 3,680 | 3,790 | 3,660 | 3,755 | +135 | +3.7% | 980,700 |
1～
50
件表示中 / 6948件
類似銘柄と比較する
現在ご覧いただいている「マイクロニクス」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 |
|---|---|---|---|---|---|---|---|---|
| マイクロニクス | 442,500円 | +23.8% | +8.6% | 1.63% | 18.64倍 | 3.30倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| ウシオ電 | 210,900円 | -4.3% | -15.7% | 3.32% | 25.67倍 | 0.90倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| エレコム | 178,800円 | +10.2% | +12.2% | 2.91% | 13.45倍 | 1.65倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| フェローテック | 382,500円 | +3.9% | +1.7% | 3.87% | 11.19倍 | 0.76倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 日清紡ＨＤ | 102,400円 | +2.3% | -11.5% | 3.52% | 14.54倍 | 0.60倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
市場注目の銘柄
チャート関連のコラム
