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 |
|---|---|---|---|---|---|---|---|
| 2024/12/30 | 3,760 | 3,785 | 3,715 | 3,775 | ±0 | ±0% | 735,900 |
| 2024/12/27 | 3,760 | 3,830 | 3,755 | 3,775 | -25 | -0.7% | 860,300 |
| 2024/12/26 | 3,815 | 3,845 | 3,775 | 3,800 | -55 | -1.4% | 828,400 |
| 2024/12/25 | 3,885 | 3,920 | 3,800 | 3,855 | -30 | -0.8% | 569,300 |
| 2024/12/24 | 3,985 | 4,005 | 3,870 | 3,885 | -50 | -1.3% | 729,900 |
| 2024/12/23 | 3,875 | 3,935 | 3,835 | 3,935 | +90 | +2.3% | 715,400 |
| 2024/12/20 | 3,860 | 3,975 | 3,840 | 3,845 | -70 | -1.8% | 1,103,300 |
| 2024/12/19 | 3,970 | 4,060 | 3,890 | 3,915 | -250 | -6% | 2,491,200 |
| 2024/12/18 | 3,965 | 4,220 | 3,935 | 4,165 | +185 | +4.6% | 1,816,600 |
| 2024/12/17 | 4,050 | 4,100 | 3,945 | 3,980 | -20 | -0.5% | 1,219,800 |
| 2024/12/16 | 3,820 | 4,180 | 3,815 | 4,000 | +210 | +5.5% | 3,258,000 |
| 2024/12/13 | 3,850 | 3,850 | 3,735 | 3,790 | -35 | -0.9% | 876,500 |
| 2024/12/12 | 3,740 | 3,840 | 3,685 | 3,825 | +225 | +6.3% | 2,711,800 |
| 2024/12/11 | 3,555 | 3,630 | 3,465 | 3,600 | -10 | -0.3% | 1,391,600 |
| 2024/12/10 | 3,545 | 3,630 | 3,525 | 3,610 | +35 | +1% | 998,400 |
| 2024/12/09 | 3,815 | 3,815 | 3,550 | 3,575 | -245 | -6.4% | 2,433,500 |
| 2024/12/06 | 3,940 | 3,940 | 3,750 | 3,820 | -160 | -4% | 1,429,100 |
| 2024/12/05 | 4,090 | 4,120 | 3,960 | 3,980 | +60 | +1.5% | 1,360,900 |
| 2024/12/04 | 3,950 | 4,000 | 3,875 | 3,920 | -45 | -1.1% | 853,800 |
| 2024/12/03 | 3,945 | 4,065 | 3,935 | 3,965 | +160 | +4.2% | 1,692,200 |
| 2024/12/02 | 3,770 | 3,880 | 3,750 | 3,805 | +70 | +1.9% | 1,193,700 |
| 2024/11/29 | 3,815 | 3,845 | 3,690 | 3,735 | -150 | -3.9% | 1,309,700 |
| 2024/11/28 | 3,775 | 3,960 | 3,650 | 3,885 | -30 | -0.8% | 2,626,400 |
| 2024/11/27 | 3,910 | 4,025 | 3,865 | 3,915 | -30 | -0.8% | 1,139,300 |
| 2024/11/26 | 3,975 | 3,975 | 3,815 | 3,945 | -20 | -0.5% | 1,294,900 |
| 2024/11/25 | 3,850 | 4,095 | 3,840 | 3,965 | +145 | +3.8% | 2,110,800 |
| 2024/11/22 | 3,835 | 3,915 | 3,805 | 3,820 | +45 | +1.2% | 936,900 |
| 2024/11/21 | 3,710 | 3,790 | 3,585 | 3,775 | +65 | +1.8% | 1,291,500 |
| 2024/11/20 | 3,760 | 3,850 | 3,695 | 3,710 | -15 | -0.4% | 893,900 |
| 2024/11/19 | 3,720 | 3,800 | 3,640 | 3,725 | -30 | -0.8% | 870,900 |
| 2024/11/18 | 3,725 | 3,785 | 3,670 | 3,755 | -85 | -2.2% | 1,371,300 |
| 2024/11/15 | 3,725 | 3,910 | 3,705 | 3,840 | +175 | +4.8% | 1,602,700 |
| 2024/11/14 | 3,820 | 3,915 | 3,655 | 3,665 | -135 | -3.6% | 1,558,500 |
| 2024/11/13 | 4,065 | 4,100 | 3,800 | 3,800 | -110 | -2.8% | 1,846,800 |
| 2024/11/12 | 4,165 | 4,170 | 3,815 | 3,910 | +235 | +6.4% | 4,447,600 |
| 2024/11/11 | 3,820 | 3,880 | 3,620 | 3,675 | -180 | -4.7% | 1,447,100 |
| 2024/11/08 | 3,915 | 3,935 | 3,790 | 3,855 | +10 | +0.3% | 702,900 |
| 2024/11/07 | 4,050 | 4,050 | 3,800 | 3,845 | +45 | +1.2% | 1,120,800 |
| 2024/11/06 | 3,760 | 3,890 | 3,730 | 3,800 | +95 | +2.6% | 919,500 |
| 2024/11/05 | 3,695 | 3,760 | 3,610 | 3,705 | +60 | +1.6% | 802,900 |
| 2024/11/01 | 3,750 | 3,775 | 3,620 | 3,645 | -290 | -7.4% | 1,453,100 |
| 2024/10/31 | 3,710 | 3,965 | 3,700 | 3,935 | +15 | +0.4% | 1,132,600 |
| 2024/10/30 | 3,805 | 4,060 | 3,795 | 3,920 | +185 | +5% | 1,307,100 |
| 2024/10/29 | 3,675 | 3,815 | 3,645 | 3,735 | -5 | -0.1% | 696,800 |
| 2024/10/28 | 3,585 | 3,755 | 3,550 | 3,740 | +160 | +4.5% | 913,400 |
| 2024/10/25 | 3,640 | 3,660 | 3,570 | 3,580 | -70 | -1.9% | 562,700 |
| 2024/10/24 | 3,650 | 3,710 | 3,620 | 3,650 | -60 | -1.6% | 758,900 |
| 2024/10/23 | 3,675 | 3,765 | 3,660 | 3,710 | +20 | +0.5% | 695,200 |
| 2024/10/22 | 3,785 | 3,815 | 3,645 | 3,690 | -100 | -2.6% | 769,700 |
| 2024/10/21 | 3,585 | 3,790 | 3,580 | 3,790 | +190 | +5.3% | 1,047,900 |
151～
200
件表示中 / 6948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 | 439,500円 | +23.8% | +8.6% | 1.64% | 18.52倍 | 3.28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 |
| ウシオ電 | 211,800円 | -4.3% | -15.7% | 3.31% | 25.78倍 | 0.90倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| エレコム | 180,000円 | +10.2% | +12.2% | 2.89% | 13.54倍 | 1.66倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| フェローテック | 373,000円 | +3.9% | +1.7% | 3.97% | 10.91倍 | 0.74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 |
| 日清紡ＨＤ | 102,400円 | +2.3% | -11.5% | 3.52% | 14.54倍 | 0.60倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
市場注目の銘柄
チャート関連のコラム
