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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 1,043 | 1,043 | 1,016 | 1,023 | -20 | -1.9% | 220,000 |
| 2017/09/01 | 1,035 | 1,049 | 1,026 | 1,043 | +11 | +1.1% | 373,400 |
| 2017/08/31 | 1,038 | 1,041 | 1,018 | 1,032 | +7 | +0.7% | 418,800 |
| 2017/08/30 | 1,017 | 1,029 | 1,006 | 1,025 | +19 | +1.9% | 372,000 |
| 2017/08/29 | 1,008 | 1,008 | 995 | 1,006 | -15 | -1.5% | 443,800 |
| 2017/08/28 | 1,038 | 1,044 | 1,018 | 1,021 | -13 | -1.3% | 177,300 |
| 2017/08/25 | 1,048 | 1,048 | 1,019 | 1,034 | -5 | -0.5% | 291,700 |
| 2017/08/24 | 1,046 | 1,050 | 1,037 | 1,039 | -11 | -1% | 222,900 |
| 2017/08/23 | 1,061 | 1,110 | 1,037 | 1,050 | -5 | -0.5% | 1,220,100 |
| 2017/08/22 | 1,045 | 1,062 | 1,036 | 1,055 | +6 | +0.6% | 225,700 |
| 2017/08/21 | 1,062 | 1,062 | 1,046 | 1,049 | -9 | -0.9% | 163,600 |
| 2017/08/18 | 1,076 | 1,081 | 1,053 | 1,058 | -38 | -3.5% | 271,400 |
| 2017/08/17 | 1,074 | 1,097 | 1,065 | 1,096 | +29 | +2.7% | 239,400 |
| 2017/08/16 | 1,069 | 1,087 | 1,062 | 1,067 | +6 | +0.6% | 296,200 |
| 2017/08/15 | 1,068 | 1,077 | 1,045 | 1,061 | -5 | -0.5% | 570,100 |
| 2017/08/14 | 1,084 | 1,105 | 1,066 | 1,066 | -48 | -4.3% | 562,300 |
| 2017/08/10 | 1,139 | 1,163 | 1,098 | 1,114 | -29 | -2.5% | 484,900 |
| 2017/08/09 | 1,081 | 1,147 | 1,081 | 1,143 | +9 | +0.8% | 621,800 |
| 2017/08/08 | 1,108 | 1,136 | 1,102 | 1,134 | +37 | +3.4% | 312,000 |
| 2017/08/07 | 1,092 | 1,107 | 1,089 | 1,097 | +17 | +1.6% | 254,300 |
| 2017/08/04 | 1,085 | 1,100 | 1,078 | 1,080 | -12 | -1.1% | 334,400 |
| 2017/08/03 | 1,123 | 1,126 | 1,092 | 1,092 | -42 | -3.7% | 411,600 |
| 2017/08/02 | 1,129 | 1,152 | 1,129 | 1,134 | +5 | +0.4% | 350,100 |
| 2017/08/01 | 1,170 | 1,171 | 1,127 | 1,129 | -42 | -3.6% | 324,200 |
| 2017/07/31 | 1,175 | 1,189 | 1,157 | 1,171 | -11 | -0.9% | 335,200 |
| 2017/07/28 | 1,225 | 1,231 | 1,175 | 1,182 | -44 | -3.6% | 411,000 |
| 2017/07/27 | 1,191 | 1,231 | 1,184 | 1,226 | +16 | +1.3% | 303,800 |
| 2017/07/26 | 1,225 | 1,225 | 1,197 | 1,210 | -16 | -1.3% | 249,500 |
| 2017/07/25 | 1,229 | 1,240 | 1,214 | 1,226 | +4 | +0.3% | 296,200 |
| 2017/07/24 | 1,218 | 1,231 | 1,209 | 1,222 | -6 | -0.5% | 383,000 |
| 2017/07/21 | 1,210 | 1,230 | 1,210 | 1,228 | +14 | +1.2% | 345,500 |
| 2017/07/20 | 1,210 | 1,229 | 1,202 | 1,214 | +6 | +0.5% | 424,300 |
| 2017/07/19 | 1,175 | 1,210 | 1,173 | 1,208 | +34 | +2.9% | 507,500 |
| 2017/07/18 | 1,138 | 1,179 | 1,138 | 1,174 | +30 | +2.6% | 535,200 |
| 2017/07/14 | 1,163 | 1,163 | 1,133 | 1,144 | -20 | -1.7% | 323,700 |
| 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 |
1901～
1950
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
