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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 7,690 | 7,880 | 7,620 | 7,740 | -100 | -1.3% | 1,079,700 |
| 2024/05/09 | 7,790 | 7,970 | 7,740 | 7,840 | -10 | -0.1% | 1,048,300 |
| 2024/05/08 | 7,600 | 7,930 | 7,580 | 7,850 | +100 | +1.3% | 1,314,100 |
| 2024/05/07 | 7,600 | 7,810 | 7,540 | 7,750 | +440 | +6% | 1,886,700 |
| 2024/05/02 | 6,860 | 7,400 | 6,810 | 7,310 | +600 | +8.9% | 2,822,800 |
| 2024/05/01 | 6,630 | 6,900 | 6,560 | 6,710 | +30 | +0.4% | 1,001,600 |
| 2024/04/30 | 6,960 | 6,970 | 6,630 | 6,680 | -180 | -2.6% | 1,329,000 |
| 2024/04/26 | 6,940 | 7,000 | 6,700 | 6,860 | +120 | +1.8% | 1,009,500 |
| 2024/04/25 | 6,810 | 6,940 | 6,660 | 6,740 | -170 | -2.5% | 904,200 |
| 2024/04/24 | 6,740 | 6,960 | 6,610 | 6,910 | +470 | +7.3% | 1,664,600 |
| 2024/04/23 | 6,700 | 6,700 | 6,290 | 6,440 | -60 | -0.9% | 1,571,500 |
| 2024/04/22 | 6,560 | 6,700 | 6,240 | 6,500 | -260 | -3.8% | 2,017,900 |
| 2024/04/19 | 7,060 | 7,090 | 6,590 | 6,760 | -610 | -8.3% | 2,133,000 |
| 2024/04/18 | 6,970 | 7,570 | 6,800 | 7,370 | +260 | +3.7% | 1,663,400 |
| 2024/04/17 | 7,320 | 7,380 | 7,060 | 7,110 | -60 | -0.8% | 1,171,800 |
| 2024/04/16 | 7,540 | 7,560 | 7,060 | 7,170 | -570 | -7.4% | 1,331,100 |
| 2024/04/15 | 7,490 | 7,800 | 7,470 | 7,740 | +100 | +1.3% | 713,100 |
| 2024/04/12 | 7,800 | 7,880 | 7,580 | 7,640 | +210 | +2.8% | 1,253,500 |
| 2024/04/11 | 7,250 | 7,540 | 7,160 | 7,430 | +50 | +0.7% | 872,400 |
| 2024/04/10 | 7,380 | 7,470 | 7,240 | 7,380 | -20 | -0.3% | 837,500 |
| 2024/04/09 | 7,420 | 7,530 | 7,270 | 7,400 | +10 | +0.1% | 1,225,600 |
| 2024/04/08 | 7,790 | 7,850 | 7,310 | 7,390 | -260 | -3.4% | 1,548,100 |
| 2024/04/05 | 7,810 | 8,000 | 7,540 | 7,650 | -460 | -5.7% | 1,443,800 |
| 2024/04/04 | 8,050 | 8,260 | 7,990 | 8,110 | +210 | +2.7% | 1,319,100 |
| 2024/04/03 | 7,850 | 8,150 | 7,760 | 7,900 | -80 | -1% | 1,491,400 |
| 2024/04/02 | 8,240 | 8,290 | 7,870 | 7,980 | -110 | -1.4% | 1,404,600 |
| 2024/04/01 | 8,770 | 8,900 | 7,970 | 8,090 | -830 | -9.3% | 2,836,800 |
| 2024/03/29 | 8,310 | 8,940 | 8,180 | 8,920 | +670 | +8.1% | 2,229,100 |
| 2024/03/28 | 8,300 | 8,530 | 8,210 | 8,250 | -50 | -0.6% | 1,455,100 |
| 2024/03/27 | 8,190 | 8,640 | 8,020 | 8,300 | +10 | +0.1% | 1,939,500 |
| 2024/03/26 | 8,240 | 8,470 | 8,160 | 8,290 | +80 | +1% | 1,590,500 |
| 2024/03/25 | 8,130 | 8,320 | 8,000 | 8,210 | +180 | +2.2% | 1,823,200 |
| 2024/03/22 | 8,160 | 8,170 | 7,900 | 8,030 | -170 | -2.1% | 1,545,500 |
| 2024/03/21 | 7,880 | 8,220 | 7,750 | 8,200 | +710 | +9.5% | 2,315,200 |
| 2024/03/19 | 7,590 | 7,620 | 7,300 | 7,490 | -190 | -2.5% | 1,483,800 |
| 2024/03/18 | 7,520 | 7,800 | 7,440 | 7,680 | +140 | +1.9% | 1,288,800 |
| 2024/03/15 | 7,260 | 7,550 | 7,160 | 7,540 | +40 | +0.5% | 1,401,300 |
| 2024/03/14 | 7,500 | 7,620 | 7,180 | 7,500 | -150 | -2% | 1,655,900 |
| 2024/03/13 | 7,850 | 7,920 | 7,390 | 7,650 | +90 | +1.2% | 2,189,400 |
| 2024/03/12 | 7,180 | 7,750 | 7,120 | 7,560 | +230 | +3.1% | 2,538,400 |
| 2024/03/11 | 7,300 | 7,420 | 7,040 | 7,330 | -490 | -6.3% | 3,233,100 |
| 2024/03/08 | 8,150 | 8,450 | 7,680 | 7,820 | -180 | -2.3% | 3,251,800 |
| 2024/03/07 | 8,410 | 8,620 | 7,890 | 8,000 | -290 | -3.5% | 3,244,600 |
| 2024/03/06 | 7,980 | 8,290 | 7,870 | 8,290 | +10 | +0.1% | 2,108,700 |
| 2024/03/05 | 8,000 | 8,310 | 7,870 | 8,280 | +50 | +0.6% | 2,118,700 |
| 2024/03/04 | 8,470 | 8,480 | 7,940 | 8,230 | +300 | +3.8% | 3,436,200 |
| 2024/03/01 | 7,750 | 7,940 | 7,600 | 7,930 | +410 | +5.5% | 3,204,600 |
| 2024/02/29 | 7,020 | 7,570 | 6,880 | 7,520 | +350 | +4.9% | 2,587,100 |
| 2024/02/28 | 7,110 | 7,440 | 6,980 | 7,170 | -90 | -1.2% | 1,675,500 |
| 2024/02/27 | 7,130 | 7,470 | 7,060 | 7,260 | +190 | +2.7% | 2,614,100 |
1～
50
件表示中 / 6638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 | 774,000円 | +20.1% | +49.8% | 0.62% | 47.40倍 | 7.25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 |
| マブチ | 243,400円 | +5.2% | -24.8% | 3.12% | 22.11倍 | 1.02倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| カシオ | 130,600円 | +4.2% | +2.2% | 3.45% | 21.62倍 | 1.36倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| ＧＳユアサ | 298,600円 | +8.2% | +56.9% | 2.01% | 14.26倍 | 1.23倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| 三井ハイテ | 739,200円 | +21.0% | -8.0% | 1.14% | 19.30倍 | 2.80倍 |
|
超精密金型に強み。自動車・家電向け高品位モーターコア大手。ＩＣリードフレームも車載重点 |
市場注目の銘柄
チャート関連のコラム
