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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 4,625 | 4,670 | 4,575 | 4,665 | +60 | +1.3% | 1,004,200 |
| 2025/08/26 | 4,465 | 4,630 | 4,450 | 4,605 | +115 | +2.6% | 1,070,100 |
| 2025/08/25 | 4,475 | 4,555 | 4,420 | 4,490 | +130 | +3% | 1,369,400 |
| 2025/08/22 | 4,540 | 4,570 | 4,350 | 4,360 | -155 | -3.4% | 1,392,600 |
| 2025/08/21 | 4,420 | 4,545 | 4,405 | 4,515 | +100 | +2.3% | 1,542,000 |
| 2025/08/20 | 4,415 | 4,470 | 4,355 | 4,415 | -120 | -2.6% | 1,737,100 |
| 2025/08/19 | 4,340 | 4,575 | 4,320 | 4,535 | +245 | +5.7% | 2,298,700 |
| 2025/08/18 | 4,330 | 4,355 | 4,245 | 4,290 | -100 | -2.3% | 1,871,300 |
| 2025/08/15 | 4,400 | 4,475 | 4,320 | 4,390 | -60 | -1.3% | 2,139,700 |
| 2025/08/14 | 4,685 | 4,690 | 4,440 | 4,450 | -240 | -5.1% | 3,514,800 |
| 2025/08/13 | 4,840 | 4,890 | 4,630 | 4,690 | -720 | -13.3% | 5,599,800 |
| 2025/08/12 | 5,390 | 5,490 | 5,310 | 5,410 | +100 | +1.9% | 1,536,200 |
| 2025/08/08 | 5,110 | 5,330 | 5,080 | 5,310 | +210 | +4.1% | 963,700 |
| 2025/08/07 | 5,000 | 5,100 | 4,990 | 5,100 | ±0 | ±0% | 807,100 |
| 2025/08/06 | 5,200 | 5,230 | 5,060 | 5,100 | -180 | -3.4% | 1,042,500 |
| 2025/08/05 | 5,320 | 5,330 | 5,180 | 5,280 | +10 | +0.2% | 901,300 |
| 2025/08/04 | 5,090 | 5,320 | 5,090 | 5,270 | -50 | -0.9% | 957,000 |
| 2025/08/01 | 5,270 | 5,380 | 5,050 | 5,320 | -280 | -5% | 1,853,900 |
| 2025/07/31 | 5,390 | 5,680 | 5,360 | 5,600 | +260 | +4.9% | 1,381,600 |
| 2025/07/30 | 5,390 | 5,410 | 5,290 | 5,340 | +30 | +0.6% | 605,900 |
| 2025/07/29 | 5,290 | 5,310 | 5,180 | 5,310 | ±0 | ±0% | 655,700 |
| 2025/07/28 | 5,460 | 5,490 | 5,290 | 5,310 | -80 | -1.5% | 830,000 |
| 2025/07/25 | 5,390 | 5,440 | 5,320 | 5,390 | +20 | +0.4% | 717,100 |
| 2025/07/24 | 5,450 | 5,490 | 5,350 | 5,370 | -70 | -1.3% | 887,100 |
| 2025/07/23 | 5,420 | 5,490 | 5,360 | 5,440 | +20 | +0.4% | 1,073,600 |
| 2025/07/22 | 5,320 | 5,510 | 5,320 | 5,420 | +110 | +2.1% | 956,600 |
| 2025/07/18 | 5,390 | 5,450 | 5,170 | 5,310 | -160 | -2.9% | 1,264,400 |
| 2025/07/17 | 5,360 | 5,490 | 5,210 | 5,470 | +90 | +1.7% | 1,192,000 |
| 2025/07/16 | 5,550 | 5,560 | 5,310 | 5,380 | -110 | -2% | 1,149,400 |
| 2025/07/15 | 5,250 | 5,540 | 5,200 | 5,490 | +220 | +4.2% | 1,340,800 |
| 2025/07/14 | 5,330 | 5,390 | 5,200 | 5,270 | -110 | -2% | 730,200 |
| 2025/07/11 | 5,410 | 5,520 | 5,300 | 5,380 | +30 | +0.6% | 992,700 |
| 2025/07/10 | 5,200 | 5,370 | 5,160 | 5,350 | +170 | +3.3% | 1,075,200 |
| 2025/07/09 | 5,370 | 5,370 | 5,140 | 5,180 | -140 | -2.6% | 1,046,500 |
| 2025/07/08 | 5,250 | 5,450 | 5,190 | 5,320 | -10 | -0.2% | 827,300 |
| 2025/07/07 | 5,290 | 5,400 | 5,270 | 5,330 | -50 | -0.9% | 764,000 |
| 2025/07/04 | 5,550 | 5,570 | 5,340 | 5,380 | -70 | -1.3% | 824,400 |
| 2025/07/03 | 5,380 | 5,480 | 5,300 | 5,450 | +170 | +3.2% | 1,033,000 |
| 2025/07/02 | 5,310 | 5,450 | 5,260 | 5,280 | -330 | -5.9% | 1,663,500 |
| 2025/07/01 | 5,370 | 5,740 | 5,340 | 5,610 | +200 | +3.7% | 1,657,900 |
| 2025/06/30 | 5,630 | 5,690 | 5,410 | 5,410 | -120 | -2.2% | 1,514,300 |
| 2025/06/27 | 5,530 | 5,630 | 5,480 | 5,530 | +70 | +1.3% | 1,603,600 |
| 2025/06/26 | 5,500 | 5,640 | 5,450 | 5,460 | +20 | +0.4% | 1,666,300 |
| 2025/06/25 | 5,400 | 5,540 | 5,250 | 5,440 | +290 | +5.6% | 2,200,500 |
| 2025/06/24 | 5,270 | 5,270 | 5,030 | 5,150 | +30 | +0.6% | 1,257,000 |
| 2025/06/23 | 5,020 | 5,170 | 4,980 | 5,120 | ±0 | ±0% | 1,728,200 |
| 2025/06/20 | 4,800 | 5,170 | 4,800 | 5,120 | +310 | +6.4% | 2,201,200 |
| 2025/06/19 | 4,785 | 4,975 | 4,730 | 4,810 | +30 | +0.6% | 1,586,100 |
| 2025/06/18 | 4,740 | 4,830 | 4,740 | 4,780 | +55 | +1.2% | 1,236,300 |
| 2025/06/17 | 4,785 | 4,870 | 4,705 | 4,725 | +150 | +3.3% | 1,910,300 |
151～
200
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
