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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 3,585 | 3,790 | 3,580 | 3,790 | +190 | +5.3% | 1,047,900 |
| 2024/10/18 | 3,565 | 3,630 | 3,450 | 3,600 | +10 | +0.3% | 1,283,200 |
| 2024/10/17 | 3,685 | 3,690 | 3,570 | 3,590 | -80 | -2.2% | 782,300 |
| 2024/10/16 | 3,755 | 3,755 | 3,625 | 3,670 | -365 | -9% | 1,611,000 |
| 2024/10/15 | 3,830 | 4,100 | 3,820 | 4,035 | +275 | +7.3% | 1,215,100 |
| 2024/10/11 | 3,790 | 3,825 | 3,760 | 3,760 | -45 | -1.2% | 532,300 |
| 2024/10/10 | 3,960 | 3,995 | 3,775 | 3,805 | -90 | -2.3% | 794,000 |
| 2024/10/09 | 3,840 | 3,955 | 3,815 | 3,895 | +125 | +3.3% | 1,013,900 |
| 2024/10/08 | 3,830 | 3,875 | 3,740 | 3,770 | -110 | -2.8% | 623,200 |
| 2024/10/07 | 3,985 | 4,030 | 3,845 | 3,880 | ±0 | ±0% | 878,600 |
| 2024/10/04 | 3,885 | 3,950 | 3,850 | 3,880 | -15 | -0.4% | 482,700 |
| 2024/10/03 | 4,015 | 4,020 | 3,885 | 3,895 | +85 | +2.2% | 939,600 |
| 2024/10/02 | 3,945 | 3,980 | 3,805 | 3,810 | -295 | -7.2% | 1,091,300 |
| 2024/10/01 | 4,005 | 4,115 | 4,005 | 4,105 | +170 | +4.3% | 1,036,000 |
| 2024/09/30 | 4,130 | 4,150 | 3,935 | 3,935 | -405 | -9.3% | 1,563,000 |
| 2024/09/27 | 4,095 | 4,370 | 4,070 | 4,340 | +360 | +9% | 2,709,900 |
| 2024/09/26 | 3,810 | 4,000 | 3,800 | 3,980 | +380 | +10.6% | 1,865,200 |
| 2024/09/25 | 3,615 | 3,675 | 3,570 | 3,600 | -15 | -0.4% | 656,000 |
| 2024/09/24 | 3,740 | 3,780 | 3,615 | 3,615 | -100 | -2.7% | 846,500 |
| 2024/09/20 | 3,750 | 3,820 | 3,695 | 3,715 | +105 | +2.9% | 849,100 |
| 2024/09/19 | 3,685 | 3,685 | 3,595 | 3,610 | +25 | +0.7% | 706,300 |
| 2024/09/18 | 3,615 | 3,625 | 3,505 | 3,585 | +40 | +1.1% | 735,300 |
| 2024/09/17 | 3,650 | 3,680 | 3,500 | 3,545 | -80 | -2.2% | 747,800 |
| 2024/09/13 | 3,725 | 3,765 | 3,610 | 3,625 | -110 | -2.9% | 724,200 |
| 2024/09/12 | 3,735 | 3,790 | 3,630 | 3,735 | +185 | +5.2% | 860,800 |
| 2024/09/11 | 3,645 | 3,680 | 3,500 | 3,550 | -150 | -4.1% | 1,059,400 |
| 2024/09/10 | 3,690 | 3,750 | 3,605 | 3,700 | +5 | +0.1% | 795,800 |
| 2024/09/09 | 3,500 | 3,740 | 3,475 | 3,695 | -65 | -1.7% | 1,323,100 |
| 2024/09/06 | 3,850 | 3,865 | 3,725 | 3,760 | -130 | -3.3% | 1,327,000 |
| 2024/09/05 | 3,895 | 4,005 | 3,850 | 3,890 | -75 | -1.9% | 1,129,200 |
| 2024/09/04 | 4,120 | 4,165 | 3,920 | 3,965 | -465 | -10.5% | 1,654,700 |
| 2024/09/03 | 4,645 | 4,660 | 4,385 | 4,430 | -200 | -4.3% | 1,074,400 |
| 2024/09/02 | 4,850 | 4,865 | 4,625 | 4,630 | -170 | -3.5% | 959,300 |
| 2024/08/30 | 4,610 | 4,870 | 4,580 | 4,800 | +290 | +6.4% | 1,360,400 |
| 2024/08/29 | 4,460 | 4,550 | 4,420 | 4,510 | -90 | -2% | 767,200 |
| 2024/08/28 | 4,560 | 4,625 | 4,475 | 4,600 | +25 | +0.5% | 821,700 |
| 2024/08/27 | 4,550 | 4,600 | 4,505 | 4,575 | -35 | -0.8% | 679,200 |
| 2024/08/26 | 4,715 | 4,745 | 4,595 | 4,610 | -135 | -2.8% | 717,500 |
| 2024/08/23 | 4,840 | 4,910 | 4,730 | 4,745 | -185 | -3.8% | 1,124,300 |
| 2024/08/22 | 4,975 | 5,050 | 4,870 | 4,930 | +15 | +0.3% | 1,157,100 |
| 2024/08/21 | 5,010 | 5,120 | 4,850 | 4,915 | -245 | -4.7% | 1,278,000 |
| 2024/08/20 | 5,300 | 5,330 | 5,140 | 5,160 | +60 | +1.2% | 876,900 |
| 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 |
201～
250
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
