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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 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 |
| 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 |
1951～
2000
件表示中 / 6949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 | 439,000円 | +23.8% | +8.6% | 1.64% | 18.50倍 | 3.27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 | 211,900円 | -4.3% | -15.7% | 3.30% | 25.79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 |
| フェローテック | 375,000円 | +3.9% | +1.7% | 3.95% | 10.98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 |
| 航空電 | 244,700円 | +8.3% | +17.9% | 2.45% | 12.69倍 | 1.24倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
市場注目の銘柄
チャート関連のコラム
