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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 1,239 | 1,269 | 1,216 | 1,254 | -1 | -0.1% | 821,700 |
| 2017/11/15 | 1,161 | 1,288 | 1,160 | 1,255 | +65 | +5.5% | 1,800,100 |
| 2017/11/14 | 1,199 | 1,224 | 1,184 | 1,190 | -11 | -0.9% | 409,900 |
| 2017/11/13 | 1,180 | 1,205 | 1,166 | 1,201 | -5 | -0.4% | 306,600 |
| 2017/11/10 | 1,163 | 1,220 | 1,145 | 1,206 | +13 | +1.1% | 502,200 |
| 2017/11/09 | 1,190 | 1,254 | 1,170 | 1,193 | +20 | +1.7% | 986,600 |
| 2017/11/08 | 1,176 | 1,183 | 1,163 | 1,173 | -5 | -0.4% | 247,600 |
| 2017/11/07 | 1,131 | 1,179 | 1,127 | 1,178 | +39 | +3.4% | 578,600 |
| 2017/11/06 | 1,073 | 1,143 | 1,073 | 1,139 | +72 | +6.7% | 604,300 |
| 2017/11/02 | 1,138 | 1,140 | 1,065 | 1,067 | -73 | -6.4% | 611,800 |
| 2017/11/01 | 1,136 | 1,153 | 1,132 | 1,140 | +18 | +1.6% | 458,900 |
| 2017/10/31 | 1,118 | 1,127 | 1,111 | 1,122 | +4 | +0.4% | 183,900 |
| 2017/10/30 | 1,105 | 1,127 | 1,103 | 1,118 | +20 | +1.8% | 394,600 |
| 2017/10/27 | 1,085 | 1,104 | 1,085 | 1,098 | +16 | +1.5% | 291,200 |
| 2017/10/26 | 1,070 | 1,086 | 1,070 | 1,082 | +1 | +0.1% | 124,900 |
| 2017/10/25 | 1,093 | 1,100 | 1,079 | 1,081 | -7 | -0.6% | 229,800 |
| 2017/10/24 | 1,080 | 1,089 | 1,067 | 1,088 | +8 | +0.7% | 146,900 |
| 2017/10/23 | 1,080 | 1,092 | 1,067 | 1,080 | +17 | +1.6% | 276,400 |
| 2017/10/20 | 1,056 | 1,064 | 1,053 | 1,063 | -2 | -0.2% | 164,000 |
| 2017/10/19 | 1,068 | 1,081 | 1,061 | 1,065 | +3 | +0.3% | 289,100 |
| 2017/10/18 | 1,075 | 1,079 | 1,054 | 1,062 | -9 | -0.8% | 169,400 |
| 2017/10/17 | 1,084 | 1,089 | 1,062 | 1,071 | -10 | -0.9% | 185,400 |
| 2017/10/16 | 1,081 | 1,090 | 1,074 | 1,081 | -8 | -0.7% | 242,400 |
| 2017/10/13 | 1,105 | 1,105 | 1,082 | 1,089 | -18 | -1.6% | 183,000 |
| 2017/10/12 | 1,115 | 1,117 | 1,100 | 1,107 | +8 | +0.7% | 234,800 |
| 2017/10/11 | 1,102 | 1,119 | 1,096 | 1,099 | +9 | +0.8% | 393,600 |
| 2017/10/10 | 1,071 | 1,104 | 1,071 | 1,090 | +20 | +1.9% | 299,700 |
| 2017/10/06 | 1,080 | 1,084 | 1,065 | 1,070 | +7 | +0.7% | 153,200 |
| 2017/10/05 | 1,073 | 1,095 | 1,063 | 1,063 | -9 | -0.8% | 183,500 |
| 2017/10/04 | 1,080 | 1,082 | 1,067 | 1,072 | ±0 | ±0% | 163,400 |
| 2017/10/03 | 1,086 | 1,095 | 1,071 | 1,072 | -7 | -0.6% | 259,500 |
| 2017/10/02 | 1,040 | 1,080 | 1,040 | 1,079 | +42 | +4.1% | 436,600 |
| 2017/09/29 | 1,026 | 1,038 | 1,023 | 1,037 | +2 | +0.2% | 162,900 |
| 2017/09/28 | 1,025 | 1,049 | 1,021 | 1,035 | +27 | +2.7% | 336,000 |
| 2017/09/27 | 1,004 | 1,021 | 996 | 1,008 | -1 | -0.1% | 326,400 |
| 2017/09/26 | 1,033 | 1,036 | 1,006 | 1,009 | -39 | -3.7% | 352,100 |
| 2017/09/25 | 1,046 | 1,067 | 1,027 | 1,048 | +14 | +1.4% | 354,400 |
| 2017/09/22 | 1,025 | 1,038 | 1,015 | 1,034 | +4 | +0.4% | 264,400 |
| 2017/09/21 | 1,035 | 1,041 | 1,020 | 1,030 | -3 | -0.3% | 255,600 |
| 2017/09/20 | 1,040 | 1,047 | 1,024 | 1,033 | -2 | -0.2% | 391,200 |
| 2017/09/19 | 1,011 | 1,037 | 1,011 | 1,035 | +32 | +3.2% | 314,100 |
| 2017/09/15 | 985 | 1,003 | 975 | 1,003 | +14 | +1.4% | 263,400 |
| 2017/09/14 | 978 | 1,001 | 970 | 989 | +22 | +2.3% | 369,300 |
| 2017/09/13 | 985 | 988 | 967 | 967 | -9 | -0.9% | 199,100 |
| 2017/09/12 | 965 | 978 | 956 | 976 | +13 | +1.3% | 430,300 |
| 2017/09/11 | 945 | 969 | 940 | 963 | +28 | +3% | 406,500 |
| 2017/09/08 | 940 | 954 | 929 | 935 | -5 | -0.5% | 298,700 |
| 2017/09/07 | 941 | 955 | 930 | 940 | +5 | +0.5% | 351,500 |
| 2017/09/06 | 914 | 938 | 903 | 935 | +14 | +1.5% | 381,800 |
| 2017/09/05 | 992 | 1,005 | 918 | 921 | -102 | -10% | 1,088,300 |
1851～
1900
件表示中 / 6909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 | 478,000円 | +27.6% | +33.9% | 1.72% | 16.84倍 | 3.73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 |
| 明電舎 | 485,500円 | +11.3% | -5.6% | 1.92% | 15.73倍 | 1.59倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| サンケン電 | 788,200円 | -26.7% | - | 0.00% | - | 1.15倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| メイコー | 677,000円 | +3.0% | +1.3% | 1.33% | 11.44倍 | 1.72倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| ＪＶＣＫＷ | 110,100円 | -3.3% | -17.0% | 1.63% | 11.51倍 | 1.29倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
市場注目の銘柄
チャート関連のコラム
