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 |
|---|---|---|---|---|---|---|---|
| 2000/07/11 | 562.5 | 562.5 | 543.8 | 556.3 | ±0 | ±0% | 116,160 |
| 2000/07/10 | 562.5 | 572.9 | 556.3 | 556.3 | ±0 | ±0% | 125,760 |
| 2000/07/07 | 552.1 | 560.4 | 541.7 | 556.3 | +8.4 | +1.5% | 146,400 |
| 2000/07/06 | 556.3 | 556.3 | 537.5 | 547.9 | -14.6 | -2.6% | 82,560 |
| 2000/07/05 | 575 | 581.3 | 562.5 | 562.5 | -4.2 | -0.7% | 277,920 |
| 2000/07/04 | 570.8 | 570.8 | 547.9 | 566.7 | -4.1 | -0.7% | 251,040 |
| 2000/07/03 | 541.7 | 572.9 | 533.3 | 570.8 | +54.1 | +10.5% | 522,720 |
| 2000/06/30 | 510.4 | 520.8 | 510.4 | 516.7 | -2.1 | -0.4% | 83,040 |
| 2000/06/29 | 504.2 | 520.8 | 500 | 518.8 | +16.7 | +3.3% | 95,040 |
| 2000/06/28 | 520.8 | 527.1 | 502.1 | 502.1 | -18.7 | -3.6% | 116,160 |
| 2000/06/27 | 516.7 | 520.8 | 510.4 | 520.8 | +2 | +0.4% | 45,600 |
| 2000/06/26 | 520.8 | 520.8 | 502.1 | 518.8 | -2 | -0.4% | 60,000 |
| 2000/06/23 | 529.2 | 529.2 | 510.4 | 520.8 | -10.5 | -2% | 126,720 |
| 2000/06/22 | 537.5 | 541.7 | 531.3 | 531.3 | +6.3 | +1.2% | 175,200 |
| 2000/06/21 | 552.1 | 552.1 | 516.7 | 525 | -27.1 | -4.9% | 312,960 |
| 2000/06/20 | 500 | 566.7 | 500 | 552.1 | +54.2 | +10.9% | 1,152,960 |
| 2000/06/19 | 500 | 500 | 489.6 | 497.9 | +2.1 | +0.4% | 136,800 |
| 2000/06/16 | 472.9 | 497.9 | 472.9 | 495.8 | +35.4 | +7.7% | 227,040 |
| 2000/06/15 | 472.9 | 472.9 | 458.3 | 460.4 | -12.5 | -2.6% | 36,480 |
| 2000/06/14 | 483.3 | 483.3 | 458.3 | 472.9 | -12.5 | -2.6% | 57,120 |
| 2000/06/13 | 495.8 | 495.8 | 468.8 | 485.4 | -14.6 | -2.9% | 77,280 |
| 2000/06/12 | 497.9 | 500 | 491.7 | 500 | +6.2 | +1.3% | 294,240 |
| 2000/06/09 | 479.2 | 495.8 | 475 | 493.8 | +14.6 | +3% | 560,160 |
| 2000/06/08 | 456.3 | 479.2 | 450 | 479.2 | +31.3 | +7% | 330,720 |
| 2000/06/07 | 447.9 | 454.2 | 439.6 | 447.9 | -6.3 | -1.4% | 119,520 |
| 2000/06/06 | 458.3 | 458.3 | 439.6 | 454.2 | -4.1 | -0.9% | 38,400 |
| 2000/06/05 | 458.3 | 458.3 | 452.1 | 458.3 | +8.3 | +1.8% | 79,680 |
| 2000/06/02 | 456.3 | 456.3 | 437.5 | 450 | -6.3 | -1.4% | 96,480 |
| 2000/06/01 | 447.9 | 456.3 | 437.5 | 456.3 | ±0 | ±0% | 126,720 |
| 2000/05/31 | 458.3 | 472.9 | 437.5 | 456.3 | +8.4 | +1.9% | 138,240 |
| 2000/05/30 | 412.5 | 458.3 | 412.5 | 447.9 | +35.4 | +8.6% | 171,360 |
| 2000/05/29 | 418.8 | 427.1 | 412.5 | 412.5 | -4.2 | -1% | 53,760 |
| 2000/05/26 | 406.3 | 416.7 | 395.8 | 416.7 | +31.3 | +8.1% | 105,600 |
| 2000/05/25 | 381.3 | 395.8 | 375 | 385.4 | +22.9 | +6.3% | 128,160 |
| 2000/05/24 | 368.8 | 368.8 | 343.8 | 362.5 | -10.4 | -2.8% | 78,240 |
| 2000/05/23 | 322.9 | 372.9 | 322.9 | 372.9 | -12.5 | -3.2% | 369,600 |
| 2000/05/22 | 425 | 425 | 370.8 | 385.4 | -45.9 | -10.6% | 92,640 |
| 2000/05/19 | 441.7 | 441.7 | 418.8 | 431.3 | -14.5 | -3.3% | 26,400 |
| 2000/05/18 | 447.9 | 447.9 | 416.7 | 445.8 | -6.3 | -1.4% | 27,840 |
| 2000/05/17 | 454.2 | 454.2 | 441.7 | 452.1 | -2.1 | -0.5% | 29,280 |
| 2000/05/16 | 456.3 | 458.3 | 437.5 | 454.2 | +4.2 | +0.9% | 33,120 |
| 2000/05/15 | 447.9 | 466.7 | 447.9 | 450 | +10.4 | +2.4% | 19,200 |
| 2000/05/12 | 447.9 | 458.3 | 437.5 | 439.6 | -2.1 | -0.5% | 41,760 |
| 2000/05/11 | 441.7 | 450 | 429.2 | 441.7 | -16.6 | -3.6% | 48,000 |
| 2000/05/10 | 445.8 | 479.2 | 439.6 | 458.3 | +2 | +0.4% | 89,760 |
| 2000/05/09 | 500 | 500 | 456.3 | 456.3 | -45.8 | -9.1% | 120,960 |
| 2000/05/08 | 479.2 | 502.1 | 479.2 | 502.1 | +22.9 | +4.8% | 402,720 |
| 2000/05/02 | 502.1 | 508.3 | 468.8 | 479.2 | -18.7 | -3.8% | 382,560 |
| 2000/05/01 | 462.5 | 500 | 454.2 | 497.9 | +43.7 | +9.6% | 779,520 |
| 2000/04/28 | 452.1 | 458.3 | 443.8 | 454.2 | +10.4 | +2.3% | 299,520 |
6151～
6200
件表示中 / 6949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 | 439,000円 | +23.8% | +8.6% | 1.64% | 18.50倍 | 3.27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 | 211,900円 | -4.3% | -15.7% | 3.30% | 25.79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 |
| フェローテック | 375,000円 | +3.9% | +1.7% | 3.95% | 10.98倍 | 0.74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 |
| 航空電 | 244,700円 | +8.3% | +17.9% | 2.45% | 12.69倍 | 1.24倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
市場注目の銘柄
チャート関連のコラム
