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 |
|---|---|---|---|---|---|---|---|
| 2015/09/09 | 1,135.5 | 1,171 | 1,120.5 | 1,171 | +76 | +6.9% | 584,600 |
| 2015/09/08 | 1,107.5 | 1,131 | 1,083.5 | 1,095 | -12.5 | -1.1% | 395,600 |
| 2015/09/07 | 1,079.5 | 1,125 | 1,065 | 1,107.5 | -9.5 | -0.9% | 322,000 |
| 2015/09/04 | 1,142.5 | 1,145 | 1,055.5 | 1,117 | -12 | -1.1% | 531,200 |
| 2015/09/03 | 1,172.5 | 1,175 | 1,120 | 1,129 | +1 | +0.1% | 408,400 |
| 2015/09/02 | 1,072.5 | 1,147.5 | 1,065.5 | 1,128 | +5.5 | +0.5% | 471,000 |
| 2015/09/01 | 1,157.5 | 1,160 | 1,122.5 | 1,122.5 | -43.5 | -3.7% | 421,800 |
| 2015/08/31 | 1,148.5 | 1,182.5 | 1,127 | 1,166 | +4 | +0.3% | 709,600 |
| 2015/08/28 | 1,132.5 | 1,218.5 | 1,120.5 | 1,162 | +91.5 | +8.5% | 2,520,400 |
| 2015/08/27 | 1,101 | 1,129.5 | 1,067.5 | 1,070.5 | -20 | -1.8% | 527,600 |
| 2015/08/26 | 1,025 | 1,095 | 1,022.5 | 1,090.5 | +95.5 | +9.6% | 610,200 |
| 2015/08/25 | 959.5 | 1,101.5 | 939 | 995 | -29.5 | -2.9% | 1,383,000 |
| 2015/08/24 | 1,100.5 | 1,141 | 1,019 | 1,024.5 | -146 | -12.5% | 1,001,400 |
| 2015/08/21 | 1,194.5 | 1,217 | 1,165.5 | 1,170.5 | -82 | -6.5% | 653,600 |
| 2015/08/20 | 1,275 | 1,275 | 1,246 | 1,252.5 | -38.5 | -3% | 464,400 |
| 2015/08/19 | 1,320 | 1,320 | 1,290 | 1,291 | -29 | -2.2% | 296,800 |
| 2015/08/18 | 1,300.5 | 1,325 | 1,300 | 1,320 | +11.5 | +0.9% | 240,200 |
| 2015/08/17 | 1,339 | 1,339 | 1,302.5 | 1,308.5 | -19.5 | -1.5% | 246,800 |
| 2015/08/14 | 1,318.5 | 1,328 | 1,295 | 1,328 | +17 | +1.3% | 269,000 |
| 2015/08/13 | 1,309.5 | 1,338.5 | 1,305 | 1,311 | -5.5 | -0.4% | 354,000 |
| 2015/08/12 | 1,354 | 1,354.5 | 1,309.5 | 1,316.5 | -36.5 | -2.7% | 396,600 |
| 2015/08/11 | 1,305 | 1,372.5 | 1,305 | 1,353 | +40.5 | +3.1% | 900,200 |
| 2015/08/10 | 1,353 | 1,353.5 | 1,308.5 | 1,312.5 | -65.5 | -4.8% | 1,293,200 |
| 2015/08/07 | 1,455 | 1,479.5 | 1,378 | 1,378 | -8.5 | -0.6% | 3,272,200 |
| 2015/08/06 | 1,340 | 1,410 | 1,315 | 1,386.5 | +67 | +5.1% | 788,800 |
| 2015/08/05 | 1,287.5 | 1,332 | 1,285.5 | 1,319.5 | +28.5 | +2.2% | 299,400 |
| 2015/08/04 | 1,298.5 | 1,300 | 1,282.5 | 1,291 | -15 | -1.1% | 264,000 |
| 2015/08/03 | 1,337.5 | 1,348 | 1,305.5 | 1,306 | -48.5 | -3.6% | 415,600 |
| 2015/07/31 | 1,320 | 1,357.5 | 1,320 | 1,354.5 | +34.5 | +2.6% | 343,400 |
| 2015/07/30 | 1,316.5 | 1,335 | 1,313 | 1,320 | +11.5 | +0.9% | 175,600 |
| 2015/07/29 | 1,344 | 1,379 | 1,308.5 | 1,308.5 | -20.5 | -1.5% | 682,200 |
| 2015/07/28 | 1,267 | 1,338 | 1,266.5 | 1,329 | +16 | +1.2% | 347,000 |
| 2015/07/27 | 1,340 | 1,344 | 1,305.5 | 1,313 | -43.5 | -3.2% | 441,600 |
| 2015/07/24 | 1,330 | 1,364.5 | 1,312.5 | 1,356.5 | +15 | +1.1% | 444,000 |
| 2015/07/23 | 1,385 | 1,385 | 1,337.5 | 1,341.5 | -46.5 | -3.4% | 672,000 |
| 2015/07/22 | 1,405.5 | 1,413.5 | 1,386 | 1,388 | -26 | -1.8% | 491,200 |
| 2015/07/21 | 1,435 | 1,454 | 1,405.5 | 1,414 | -26.5 | -1.8% | 688,200 |
| 2015/07/17 | 1,460 | 1,490 | 1,416 | 1,440.5 | +124.5 | +9.5% | 3,789,600 |
| 2015/07/16 | 1,338.5 | 1,349 | 1,291.5 | 1,316 | -21.5 | -1.6% | 448,400 |
| 2015/07/15 | 1,379 | 1,385 | 1,330.5 | 1,337.5 | -20 | -1.5% | 418,200 |
| 2015/07/14 | 1,328 | 1,377.5 | 1,328 | 1,357.5 | +34.5 | +2.6% | 628,800 |
| 2015/07/13 | 1,291 | 1,341 | 1,283.5 | 1,323 | +44.5 | +3.5% | 417,600 |
| 2015/07/10 | 1,291.5 | 1,307.5 | 1,264 | 1,278.5 | -13 | -1% | 438,000 |
| 2015/07/09 | 1,217 | 1,298 | 1,150 | 1,291.5 | -25.5 | -1.9% | 1,540,200 |
| 2015/07/08 | 1,377 | 1,380.5 | 1,310 | 1,317 | -71.5 | -5.1% | 659,600 |
| 2015/07/07 | 1,361 | 1,398.5 | 1,360.5 | 1,388.5 | +37.5 | +2.8% | 459,600 |
| 2015/07/06 | 1,375 | 1,383.5 | 1,325 | 1,351 | -55 | -3.9% | 960,000 |
| 2015/07/03 | 1,425 | 1,425 | 1,385.5 | 1,406 | -21.5 | -1.5% | 854,200 |
| 2015/07/02 | 1,449.5 | 1,453 | 1,413 | 1,427.5 | +9 | +0.6% | 732,200 |
| 2015/07/01 | 1,413.5 | 1,434.5 | 1,390.5 | 1,418.5 | +10 | +0.7% | 764,000 |
2351～
2400
件表示中 / 6874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 | 310,500円 | +22.4% | +30.6% | 2.64% | 10.94倍 | 2.42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 |
| 山洋電 | 967,000円 | -14.9% | -52.7% | 1.55% | 24.55倍 | 1.07倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| ＰＨＣＨＤ | 98,500円 | +1.7% | - | 4.26% | 12.07倍 | 0.97倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 日東工 | 298,600円 | +10.8% | -4.5% | 4.42% | 11.33倍 | 1.04倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| フェローテック | 249,700円 | +19.1% | -2.0% | 5.61% | 7.31倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
