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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 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 |
| 2017/05/01 | 962 | 965 | 944 | 947 | -21 | -2.2% | 342,300 |
| 2017/04/28 | 938 | 974 | 926 | 968 | +32 | +3.4% | 754,400 |
| 2017/04/27 | 919 | 936 | 909 | 936 | +13 | +1.4% | 481,400 |
| 2017/04/26 | 925 | 931 | 911 | 923 | +8 | +0.9% | 299,200 |
| 2017/04/25 | 890 | 919 | 886 | 915 | +29 | +3.3% | 369,400 |
| 2017/04/24 | 906 | 909 | 882 | 886 | -12 | -1.3% | 245,000 |
| 2017/04/21 | 885 | 901 | 876 | 898 | +21 | +2.4% | 266,200 |
| 2017/04/20 | 872 | 891 | 872 | 877 | +5 | +0.6% | 249,100 |
| 2017/04/19 | 842 | 877 | 841 | 872 | +20 | +2.3% | 349,400 |
| 2017/04/18 | 867 | 874 | 844 | 852 | +2 | +0.2% | 268,400 |
| 2017/04/17 | 831 | 855 | 827 | 850 | +10 | +1.2% | 375,400 |
| 2017/04/14 | 853 | 859 | 833 | 840 | -23 | -2.7% | 406,000 |
| 2017/04/13 | 840 | 863 | 831 | 863 | +5 | +0.6% | 560,200 |
| 2017/04/12 | 903 | 907 | 854 | 858 | -65 | -7% | 1,007,600 |
| 2017/04/11 | 978 | 980 | 914 | 923 | -70 | -7% | 681,600 |
1951～
2000
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
