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 |
|---|---|---|---|---|---|---|---|
| 2025/11/11 | 8,660 | 8,710 | 8,170 | 8,170 | -430 | -5% | 1,627,500 |
| 2025/11/10 | 8,450 | 8,760 | 8,240 | 8,600 | +170 | +2% | 1,293,900 |
| 2025/11/07 | 8,460 | 8,560 | 8,190 | 8,430 | -480 | -5.4% | 1,346,200 |
| 2025/11/06 | 8,660 | 8,910 | 8,520 | 8,910 | +450 | +5.3% | 1,136,000 |
| 2025/11/05 | 8,270 | 8,540 | 8,050 | 8,460 | -560 | -6.2% | 1,834,600 |
| 2025/11/04 | 9,310 | 9,490 | 9,020 | 9,020 | -140 | -1.5% | 1,689,600 |
| 2025/10/31 | 8,620 | 9,200 | 8,580 | 9,160 | +530 | +6.1% | 2,190,400 |
| 2025/10/30 | 8,120 | 8,730 | 8,030 | 8,630 | +430 | +5.2% | 1,602,400 |
| 2025/10/29 | 7,900 | 8,240 | 7,830 | 8,200 | +540 | +7% | 2,046,900 |
| 2025/10/28 | 7,680 | 7,750 | 7,570 | 7,660 | -30 | -0.4% | 852,100 |
| 2025/10/27 | 7,690 | 7,740 | 7,490 | 7,690 | +200 | +2.7% | 1,345,200 |
| 2025/10/24 | 7,170 | 7,490 | 7,120 | 7,490 | +660 | +9.7% | 1,554,800 |
| 2025/10/23 | 6,760 | 6,860 | 6,710 | 6,830 | -180 | -2.6% | 739,200 |
| 2025/10/22 | 7,100 | 7,120 | 6,860 | 7,010 | -210 | -2.9% | 1,092,400 |
| 2025/10/21 | 7,570 | 7,610 | 7,190 | 7,220 | -260 | -3.5% | 1,000,700 |
| 2025/10/20 | 7,320 | 7,700 | 7,230 | 7,480 | +460 | +6.6% | 1,744,700 |
| 2025/10/17 | 7,200 | 7,210 | 6,980 | 7,020 | -250 | -3.4% | 929,900 |
| 2025/10/16 | 7,070 | 7,380 | 7,010 | 7,270 | +320 | +4.6% | 1,634,500 |
| 2025/10/15 | 6,660 | 6,960 | 6,640 | 6,950 | +330 | +5% | 851,000 |
| 2025/10/14 | 6,760 | 7,080 | 6,620 | 6,620 | -210 | -3.1% | 1,686,300 |
| 2025/10/10 | 6,950 | 7,000 | 6,780 | 6,830 | -120 | -1.7% | 981,100 |
| 2025/10/09 | 6,700 | 6,950 | 6,590 | 6,950 | +500 | +7.8% | 1,663,700 |
| 2025/10/08 | 6,440 | 6,600 | 6,390 | 6,450 | -180 | -2.7% | 899,800 |
| 2025/10/07 | 7,120 | 7,150 | 6,600 | 6,630 | -90 | -1.3% | 1,354,600 |
| 2025/10/06 | 6,610 | 6,740 | 6,480 | 6,720 | +310 | +4.8% | 1,523,200 |
| 2025/10/03 | 6,560 | 6,580 | 6,330 | 6,410 | -50 | -0.8% | 1,205,500 |
| 2025/10/02 | 6,160 | 6,500 | 6,080 | 6,460 | +800 | +14.1% | 2,337,500 |
| 2025/10/01 | 5,830 | 5,920 | 5,660 | 5,660 | -220 | -3.7% | 686,100 |
| 2025/09/30 | 5,890 | 6,030 | 5,780 | 5,880 | +90 | +1.6% | 894,900 |
| 2025/09/29 | 5,710 | 5,850 | 5,710 | 5,790 | +70 | +1.2% | 706,100 |
| 2025/09/26 | 5,980 | 6,010 | 5,700 | 5,720 | -340 | -5.6% | 1,344,000 |
| 2025/09/25 | 6,090 | 6,190 | 5,980 | 6,060 | -230 | -3.7% | 1,147,300 |
| 2025/09/24 | 6,220 | 6,340 | 6,070 | 6,290 | -30 | -0.5% | 1,632,700 |
| 2025/09/22 | 5,950 | 6,380 | 5,940 | 6,320 | +410 | +6.9% | 1,743,600 |
| 2025/09/19 | 5,980 | 6,000 | 5,710 | 5,910 | +170 | +3% | 2,394,200 |
| 2025/09/18 | 5,530 | 5,830 | 5,380 | 5,740 | +280 | +5.1% | 1,791,800 |
| 2025/09/17 | 5,520 | 5,570 | 5,420 | 5,460 | -110 | -2% | 1,054,100 |
| 2025/09/16 | 5,600 | 5,720 | 5,380 | 5,570 | +300 | +5.7% | 1,920,100 |
| 2025/09/12 | 5,170 | 5,410 | 5,100 | 5,270 | +200 | +3.9% | 2,375,800 |
| 2025/09/11 | 4,790 | 5,110 | 4,790 | 5,070 | +350 | +7.4% | 2,305,200 |
| 2025/09/10 | 4,615 | 4,740 | 4,605 | 4,720 | +165 | +3.6% | 1,084,600 |
| 2025/09/09 | 4,620 | 4,715 | 4,490 | 4,555 | -20 | -0.4% | 1,112,200 |
| 2025/09/08 | 4,550 | 4,575 | 4,490 | 4,575 | +90 | +2% | 712,700 |
| 2025/09/05 | 4,355 | 4,500 | 4,315 | 4,485 | +200 | +4.7% | 1,199,500 |
| 2025/09/04 | 4,270 | 4,315 | 4,250 | 4,285 | -20 | -0.5% | 807,400 |
| 2025/09/03 | 4,345 | 4,400 | 4,300 | 4,305 | -140 | -3.1% | 878,500 |
| 2025/09/02 | 4,490 | 4,515 | 4,405 | 4,445 | -10 | -0.2% | 522,400 |
| 2025/09/01 | 4,565 | 4,570 | 4,370 | 4,455 | -225 | -4.8% | 1,352,100 |
| 2025/08/29 | 4,795 | 4,835 | 4,640 | 4,680 | -85 | -1.8% | 1,098,200 |
| 2025/08/28 | 4,595 | 4,775 | 4,520 | 4,765 | +100 | +2.1% | 1,432,300 |
101～
150
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 | 1,208,000円 | +28.3% | +40.4% | 1.03% | 26.02倍 | 7.09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 | 637,600円 | +3.4% | +11.1% | 1.41% | 17.77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 | 193,650円 | +4.7% | +7.4% | 1.96% | 39.43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 | 985,500円 | -0.5% | -0.4% | 1.66% | 24.23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 | 217,950円 | +2.0% | +37.6% | 2.84% | 20.25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
