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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 1,163 | 1,184 | 1,141 | 1,164 | +5 | +0.4% | 727,900 |
| 2017/07/12 | 1,150 | 1,162 | 1,140 | 1,159 | +12 | +1% | 274,900 |
| 2017/07/11 | 1,153 | 1,168 | 1,140 | 1,147 | -5 | -0.4% | 494,800 |
| 2017/07/10 | 1,120 | 1,166 | 1,114 | 1,152 | +42 | +3.8% | 651,400 |
| 2017/07/07 | 1,089 | 1,127 | 1,086 | 1,110 | +10 | +0.9% | 486,100 |
| 2017/07/06 | 1,114 | 1,139 | 1,090 | 1,100 | -14 | -1.3% | 547,900 |
| 2017/07/05 | 1,072 | 1,116 | 1,070 | 1,114 | +37 | +3.4% | 566,300 |
| 2017/07/04 | 1,110 | 1,114 | 1,070 | 1,077 | -30 | -2.7% | 609,000 |
| 2017/07/03 | 1,139 | 1,141 | 1,103 | 1,107 | -2 | -0.2% | 664,800 |
| 2017/06/30 | 1,119 | 1,120 | 1,093 | 1,109 | -30 | -2.6% | 935,200 |
| 2017/06/29 | 1,175 | 1,186 | 1,129 | 1,139 | -41 | -3.5% | 958,300 |
| 2017/06/28 | 1,223 | 1,223 | 1,176 | 1,180 | -55 | -4.5% | 685,900 |
| 2017/06/27 | 1,260 | 1,267 | 1,218 | 1,235 | -23 | -1.8% | 659,800 |
| 2017/06/26 | 1,200 | 1,260 | 1,199 | 1,258 | +54 | +4.5% | 781,400 |
| 2017/06/23 | 1,220 | 1,222 | 1,184 | 1,204 | +10 | +0.8% | 440,400 |
| 2017/06/22 | 1,206 | 1,229 | 1,180 | 1,194 | -4 | -0.3% | 530,700 |
| 2017/06/21 | 1,167 | 1,225 | 1,164 | 1,198 | +25 | +2.1% | 856,300 |
| 2017/06/20 | 1,184 | 1,208 | 1,164 | 1,173 | +12 | +1% | 712,700 |
| 2017/06/19 | 1,168 | 1,196 | 1,159 | 1,161 | -14 | -1.2% | 576,000 |
| 2017/06/16 | 1,245 | 1,245 | 1,161 | 1,175 | -33 | -2.7% | 1,182,700 |
| 2017/06/15 | 1,230 | 1,258 | 1,201 | 1,208 | -35 | -2.8% | 726,100 |
| 2017/06/14 | 1,220 | 1,290 | 1,219 | 1,243 | +39 | +3.2% | 1,857,700 |
| 2017/06/13 | 1,210 | 1,225 | 1,190 | 1,204 | -6 | -0.5% | 650,300 |
| 2017/06/12 | 1,203 | 1,226 | 1,185 | 1,210 | -5 | -0.4% | 733,100 |
| 2017/06/09 | 1,252 | 1,255 | 1,211 | 1,215 | -26 | -2.1% | 657,200 |
| 2017/06/08 | 1,259 | 1,285 | 1,239 | 1,241 | -18 | -1.4% | 1,088,900 |
| 2017/06/07 | 1,170 | 1,265 | 1,163 | 1,259 | +89 | +7.6% | 1,872,300 |
| 2017/06/06 | 1,182 | 1,193 | 1,141 | 1,170 | -12 | -1% | 845,400 |
| 2017/06/05 | 1,178 | 1,195 | 1,162 | 1,182 | -4 | -0.3% | 828,100 |
| 2017/06/02 | 1,168 | 1,227 | 1,168 | 1,186 | +31 | +2.7% | 1,942,200 |
| 2017/06/01 | 1,086 | 1,210 | 1,085 | 1,155 | +95 | +9% | 2,973,000 |
| 2017/05/31 | 1,052 | 1,085 | 1,035 | 1,060 | -1 | -0.1% | 719,500 |
| 2017/05/30 | 1,107 | 1,109 | 1,059 | 1,061 | -36 | -3.3% | 509,400 |
| 2017/05/29 | 1,065 | 1,121 | 1,058 | 1,097 | +45 | +4.3% | 959,300 |
| 2017/05/26 | 1,075 | 1,081 | 1,042 | 1,052 | -39 | -3.6% | 612,000 |
| 2017/05/25 | 1,040 | 1,095 | 1,040 | 1,091 | +54 | +5.2% | 1,627,300 |
| 2017/05/24 | 972 | 1,040 | 972 | 1,037 | +74 | +7.7% | 1,014,900 |
| 2017/05/23 | 973 | 987 | 961 | 963 | -10 | -1% | 541,500 |
| 2017/05/22 | 947 | 979 | 945 | 973 | +26 | +2.7% | 425,800 |
| 2017/05/19 | 936 | 949 | 932 | 947 | +13 | +1.4% | 290,500 |
| 2017/05/18 | 931 | 944 | 915 | 934 | -17 | -1.8% | 401,700 |
| 2017/05/17 | 951 | 961 | 946 | 951 | -9 | -0.9% | 317,700 |
| 2017/05/16 | 935 | 963 | 932 | 960 | +28 | +3% | 314,200 |
| 2017/05/15 | 935 | 948 | 927 | 932 | -12 | -1.3% | 305,700 |
| 2017/05/12 | 957 | 978 | 943 | 944 | -12 | -1.3% | 479,000 |
| 2017/05/11 | 949 | 973 | 949 | 956 | +9 | +1% | 357,000 |
| 2017/05/10 | 967 | 970 | 946 | 947 | -19 | -2% | 392,400 |
| 2017/05/09 | 970 | 981 | 961 | 966 | -17 | -1.7% | 325,500 |
| 2017/05/08 | 965 | 991 | 965 | 983 | +28 | +2.9% | 432,500 |
| 2017/05/02 | 951 | 964 | 947 | 955 | +8 | +0.8% | 230,700 |
1901～
1950
件表示中 / 6874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 | 310,500円 | +22.4% | +30.6% | 2.64% | 10.94倍 | 2.42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 |
| 山洋電 | 967,000円 | -14.9% | -52.7% | 1.55% | 24.55倍 | 1.07倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| ＰＨＣＨＤ | 98,500円 | +1.7% | - | 4.26% | 12.07倍 | 0.97倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 日東工 | 298,600円 | +10.8% | -4.5% | 4.42% | 11.33倍 | 1.04倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| フェローテック | 249,700円 | +19.1% | -2.0% | 5.61% | 7.31倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
