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 |
|---|---|---|---|---|---|---|---|
| 2026/01/27 | 8,710 | 9,140 | 8,630 | 9,110 | +370 | +4.2% | 749,000 |
| 2026/01/26 | 8,800 | 8,980 | 8,580 | 8,740 | -270 | -3% | 859,600 |
| 2026/01/23 | 8,990 | 9,290 | 8,920 | 9,010 | -130 | -1.4% | 1,031,900 |
| 2026/01/22 | 9,160 | 9,400 | 9,020 | 9,140 | +430 | +4.9% | 1,397,300 |
| 2026/01/21 | 8,310 | 9,000 | 8,310 | 8,710 | +100 | +1.2% | 1,184,000 |
| 2026/01/20 | 8,600 | 8,750 | 8,410 | 8,610 | -50 | -0.6% | 736,600 |
| 2026/01/19 | 8,420 | 8,680 | 8,310 | 8,660 | -60 | -0.7% | 1,113,700 |
| 2026/01/16 | 8,500 | 8,740 | 8,230 | 8,720 | +260 | +3.1% | 1,170,900 |
| 2026/01/15 | 8,210 | 8,470 | 8,090 | 8,460 | ±0 | ±0% | 1,014,300 |
| 2026/01/14 | 8,150 | 8,470 | 8,120 | 8,460 | +350 | +4.3% | 1,152,600 |
| 2026/01/13 | 8,200 | 8,220 | 7,980 | 8,110 | +360 | +4.6% | 1,100,300 |
| 2026/01/09 | 7,450 | 7,830 | 7,300 | 7,750 | +150 | +2% | 1,085,900 |
| 2026/01/08 | 7,770 | 7,980 | 7,600 | 7,600 | -80 | -1% | 890,800 |
| 2026/01/07 | 8,200 | 8,280 | 7,670 | 7,680 | -30 | -0.4% | 1,624,000 |
| 2026/01/06 | 7,800 | 7,840 | 7,580 | 7,710 | -30 | -0.4% | 1,211,800 |
| 2026/01/05 | 7,500 | 7,800 | 7,390 | 7,740 | +690 | +9.8% | 1,418,400 |
| 2025/12/30 | 7,090 | 7,200 | 7,030 | 7,050 | -170 | -2.4% | 474,200 |
| 2025/12/29 | 7,300 | 7,300 | 7,130 | 7,220 | -130 | -1.8% | 537,700 |
| 2025/12/26 | 7,150 | 7,450 | 7,060 | 7,350 | +240 | +3.4% | 920,300 |
| 2025/12/25 | 6,950 | 7,250 | 6,930 | 7,110 | +220 | +3.2% | 1,051,400 |
| 2025/12/24 | 6,940 | 6,970 | 6,790 | 6,890 | +50 | +0.7% | 722,000 |
| 2025/12/23 | 6,850 | 6,930 | 6,730 | 6,840 | -80 | -1.2% | 629,900 |
| 2025/12/22 | 6,650 | 6,990 | 6,580 | 6,920 | +540 | +8.5% | 1,359,500 |
| 2025/12/19 | 6,200 | 6,480 | 6,190 | 6,380 | +370 | +6.2% | 1,124,300 |
| 2025/12/18 | 5,850 | 6,150 | 5,810 | 6,010 | -60 | -1% | 735,200 |
| 2025/12/17 | 5,940 | 6,110 | 5,880 | 6,070 | +230 | +3.9% | 694,200 |
| 2025/12/16 | 5,960 | 6,070 | 5,830 | 5,840 | -200 | -3.3% | 746,400 |
| 2025/12/15 | 6,100 | 6,190 | 5,990 | 6,040 | -360 | -5.6% | 879,400 |
| 2025/12/12 | 6,620 | 6,620 | 6,360 | 6,400 | -120 | -1.8% | 542,400 |
| 2025/12/11 | 6,690 | 6,860 | 6,500 | 6,520 | -140 | -2.1% | 872,000 |
| 2025/12/10 | 6,740 | 6,840 | 6,580 | 6,660 | -110 | -1.6% | 585,100 |
| 2025/12/09 | 6,790 | 6,850 | 6,710 | 6,770 | -10 | -0.1% | 472,100 |
| 2025/12/08 | 6,650 | 6,790 | 6,510 | 6,780 | +140 | +2.1% | 576,900 |
| 2025/12/05 | 6,450 | 6,640 | 6,440 | 6,640 | +110 | +1.7% | 472,100 |
| 2025/12/04 | 6,460 | 6,720 | 6,440 | 6,530 | +40 | +0.6% | 724,200 |
| 2025/12/03 | 6,640 | 6,690 | 6,490 | 6,490 | ±0 | ±0% | 647,400 |
| 2025/12/02 | 6,730 | 6,820 | 6,490 | 6,490 | -160 | -2.4% | 651,100 |
| 2025/12/01 | 6,720 | 6,830 | 6,600 | 6,650 | +60 | +0.9% | 826,200 |
| 2025/11/28 | 6,440 | 6,630 | 6,400 | 6,590 | +110 | +1.7% | 499,700 |
| 2025/11/27 | 6,270 | 6,530 | 6,250 | 6,480 | +410 | +6.8% | 885,700 |
| 2025/11/26 | 6,000 | 6,100 | 5,960 | 6,070 | +70 | +1.2% | 579,900 |
| 2025/11/25 | 6,160 | 6,190 | 5,960 | 6,000 | +40 | +0.7% | 772,500 |
| 2025/11/21 | 5,980 | 6,010 | 5,740 | 5,960 | -450 | -7% | 1,672,300 |
| 2025/11/20 | 6,600 | 6,730 | 6,250 | 6,410 | +310 | +5.1% | 1,304,900 |
| 2025/11/19 | 6,200 | 6,270 | 6,010 | 6,100 | -180 | -2.9% | 851,200 |
| 2025/11/18 | 6,580 | 6,630 | 6,220 | 6,280 | -450 | -6.7% | 933,600 |
| 2025/11/17 | 6,440 | 6,860 | 6,440 | 6,730 | +310 | +4.8% | 1,230,400 |
| 2025/11/14 | 6,450 | 6,580 | 6,360 | 6,420 | -360 | -5.3% | 1,553,800 |
| 2025/11/13 | 6,970 | 7,020 | 6,760 | 6,780 | -190 | -2.7% | 1,524,300 |
| 2025/11/12 | 7,300 | 7,630 | 6,840 | 6,970 | -1,200 | -14.7% | 3,316,100 |
51～
100
件表示中 / 7107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 | 1,209,000円 | +28.3% | +40.4% | 1.03% | 26.04倍 | 7.10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 |
| ＧＳユアサ | 636,900円 | +3.4% | +11.1% | 1.41% | 17.75倍 | 1.80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 |
| ホトニクス | 193,500円 | +4.7% | +7.4% | 1.96% | 39.40倍 | 1.75倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| アルバック | 984,700円 | -0.5% | -0.4% | 1.67% | 24.21倍 | 2.14倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| アルプスアル | 218,100円 | +2.0% | +37.6% | 2.84% | 20.26倍 | 1.00倍 |
|
電子部品と車載情報機器大手。センシング技術を中核とし、スマホカメラ部品やゲーム機部品も |
市場注目の銘柄
チャート関連のコラム
