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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 5,180 | 5,450 | 5,100 | 5,100 | -140 | -2.7% | 1,197,800 |
| 2024/08/16 | 5,200 | 5,320 | 5,030 | 5,240 | +310 | +6.3% | 1,852,000 |
| 2024/08/15 | 4,570 | 4,935 | 4,540 | 4,930 | +430 | +9.6% | 3,251,800 |
| 2024/08/14 | 4,900 | 5,050 | 4,475 | 4,500 | -430 | -8.7% | 3,817,000 |
| 2024/08/13 | 4,995 | 5,100 | 4,850 | 4,930 | -150 | -3% | 2,136,800 |
| 2024/08/09 | 5,290 | 5,430 | 4,750 | 5,080 | -20 | -0.4% | 2,392,300 |
| 2024/08/08 | 5,040 | 5,190 | 4,770 | 5,100 | -40 | -0.8% | 1,613,300 |
| 2024/08/07 | 4,635 | 5,390 | 4,630 | 5,140 | +435 | +9.2% | 1,750,300 |
| 2024/08/06 | 4,780 | 4,820 | 4,530 | 4,705 | +485 | +11.5% | 1,559,700 |
| 2024/08/05 | 4,595 | 4,595 | 4,220 | 4,220 | -1,000 | -19.2% | 1,397,300 |
| 2024/08/02 | 5,500 | 5,580 | 5,160 | 5,220 | -580 | -10% | 1,272,300 |
| 2024/08/01 | 6,100 | 6,240 | 5,760 | 5,800 | -200 | -3.3% | 1,345,000 |
| 2024/07/31 | 5,480 | 6,080 | 5,460 | 6,000 | +420 | +7.5% | 1,344,100 |
| 2024/07/30 | 5,620 | 5,670 | 5,470 | 5,580 | -100 | -1.8% | 1,237,100 |
| 2024/07/29 | 5,630 | 5,790 | 5,570 | 5,680 | +150 | +2.7% | 977,900 |
| 2024/07/26 | 5,580 | 5,690 | 5,510 | 5,530 | -150 | -2.6% | 1,222,900 |
| 2024/07/25 | 6,000 | 6,000 | 5,640 | 5,680 | -570 | -9.1% | 1,266,000 |
| 2024/07/24 | 6,250 | 6,520 | 6,190 | 6,250 | -70 | -1.1% | 1,134,000 |
| 2024/07/23 | 6,270 | 6,350 | 6,160 | 6,320 | +390 | +6.6% | 1,308,900 |
| 2024/07/22 | 6,340 | 6,430 | 5,930 | 5,930 | -470 | -7.3% | 1,123,400 |
| 2024/07/19 | 6,220 | 6,450 | 6,170 | 6,400 | +210 | +3.4% | 913,800 |
| 2024/07/18 | 6,330 | 6,370 | 6,160 | 6,190 | -420 | -6.4% | 1,487,300 |
| 2024/07/17 | 7,300 | 7,330 | 6,590 | 6,610 | -640 | -8.8% | 1,971,400 |
| 2024/07/16 | 7,130 | 7,460 | 7,100 | 7,250 | +10 | +0.1% | 1,400,500 |
| 2024/07/12 | 7,100 | 7,410 | 7,020 | 7,240 | -10 | -0.1% | 1,439,900 |
| 2024/07/11 | 7,480 | 7,540 | 7,190 | 7,250 | -190 | -2.6% | 1,388,800 |
| 2024/07/10 | 7,120 | 7,440 | 7,090 | 7,440 | +320 | +4.5% | 1,468,800 |
| 2024/07/09 | 7,150 | 7,280 | 7,070 | 7,120 | +110 | +1.6% | 1,296,100 |
| 2024/07/08 | 7,020 | 7,250 | 6,980 | 7,010 | +60 | +0.9% | 1,392,200 |
| 2024/07/05 | 7,010 | 7,310 | 6,930 | 6,950 | -50 | -0.7% | 1,294,600 |
| 2024/07/04 | 6,900 | 7,180 | 6,830 | 7,000 | +290 | +4.3% | 1,836,300 |
| 2024/07/03 | 6,550 | 6,840 | 6,530 | 6,710 | +150 | +2.3% | 1,033,800 |
| 2024/07/02 | 6,600 | 6,610 | 6,440 | 6,560 | -50 | -0.8% | 717,800 |
| 2024/07/01 | 6,780 | 6,960 | 6,510 | 6,610 | -80 | -1.2% | 1,120,300 |
| 2024/06/28 | 6,710 | 6,780 | 6,590 | 6,690 | -40 | -0.6% | 912,900 |
| 2024/06/27 | 6,730 | 6,920 | 6,700 | 6,730 | -300 | -4.3% | 1,597,200 |
| 2024/06/26 | 6,750 | 7,030 | 6,720 | 7,030 | +480 | +7.3% | 2,327,100 |
| 2024/06/25 | 6,260 | 6,700 | 6,250 | 6,550 | +100 | +1.6% | 1,305,300 |
| 2024/06/24 | 6,360 | 6,480 | 6,210 | 6,450 | +80 | +1.3% | 674,500 |
| 2024/06/21 | 6,300 | 6,410 | 6,210 | 6,370 | -130 | -2% | 1,367,100 |
| 2024/06/20 | 6,000 | 6,500 | 5,930 | 6,500 | +480 | +8% | 1,474,100 |
| 2024/06/19 | 6,070 | 6,320 | 5,960 | 6,020 | +150 | +2.6% | 1,207,900 |
| 2024/06/18 | 5,970 | 6,010 | 5,810 | 5,870 | -20 | -0.3% | 675,300 |
| 2024/06/17 | 5,840 | 5,920 | 5,700 | 5,890 | -120 | -2% | 780,000 |
| 2024/06/14 | 6,030 | 6,180 | 5,970 | 6,010 | -90 | -1.5% | 1,179,200 |
| 2024/06/13 | 6,230 | 6,420 | 6,040 | 6,100 | +70 | +1.2% | 1,657,600 |
| 2024/06/12 | 6,100 | 6,220 | 5,970 | 6,030 | -100 | -1.6% | 1,039,200 |
| 2024/06/11 | 5,860 | 6,190 | 5,820 | 6,130 | +370 | +6.4% | 1,444,200 |
| 2024/06/10 | 5,710 | 5,820 | 5,680 | 5,760 | +100 | +1.8% | 515,900 |
| 2024/06/07 | 5,790 | 5,940 | 5,650 | 5,660 | -160 | -2.7% | 729,100 |
201～
250
件表示中 / 6907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 | 457,500円 | +27.6% | +33.9% | 1.79% | 16.12倍 | 3.57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 |
| 日電子 | 420,800円 | -8.0% | -28.8% | 2.52% | 11.96倍 | 1.57倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| サンケン電 | 770,400円 | -26.7% | - | 0.00% | - | 1.13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 |
| ＪＶＣＫＷ | 109,000円 | -3.3% | -17.0% | 1.65% | 11.40倍 | 1.28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 |
| 航空電 | 240,700円 | +8.3% | +17.9% | 2.49% | 12.48倍 | 1.21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
