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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 1,535 | 1,555 | 1,491.5 | 1,510 | -35 | -2.3% | 717,800 |
| 2015/02/02 | 1,560 | 1,590 | 1,537.5 | 1,545 | -57.5 | -3.6% | 438,400 |
| 2015/01/30 | 1,647.5 | 1,680 | 1,590 | 1,602.5 | -45 | -2.7% | 445,000 |
| 2015/01/29 | 1,697.5 | 1,710 | 1,627.5 | 1,647.5 | -65 | -3.8% | 764,200 |
| 2015/01/28 | 1,610 | 1,745 | 1,600 | 1,712.5 | +85 | +5.2% | 1,623,000 |
| 2015/01/27 | 1,560 | 1,632.5 | 1,555 | 1,627.5 | +67.5 | +4.3% | 836,800 |
| 2015/01/26 | 1,557.5 | 1,590 | 1,545 | 1,560 | -32.5 | -2% | 338,600 |
| 2015/01/23 | 1,560 | 1,605 | 1,550 | 1,592.5 | +25 | +1.6% | 619,800 |
| 2015/01/22 | 1,605 | 1,610 | 1,530 | 1,567.5 | -32.5 | -2% | 825,200 |
| 2015/01/21 | 1,600 | 1,682.5 | 1,547.5 | 1,600 | +77.5 | +5.1% | 2,316,600 |
| 2015/01/20 | 1,575 | 1,642.5 | 1,507.5 | 1,522.5 | -67.5 | -4.2% | 967,200 |
| 2015/01/19 | 1,487.5 | 1,730 | 1,475 | 1,590 | +111.5 | +7.5% | 3,023,200 |
| 2015/01/16 | 1,500 | 1,510 | 1,462.5 | 1,478.5 | -41.5 | -2.7% | 634,200 |
| 2015/01/15 | 1,479.5 | 1,550 | 1,478.5 | 1,520 | +31.5 | +2.1% | 455,600 |
| 2015/01/14 | 1,522.5 | 1,530 | 1,484.5 | 1,488.5 | -49 | -3.2% | 408,000 |
| 2015/01/13 | 1,496.5 | 1,540 | 1,467.5 | 1,537.5 | +25 | +1.7% | 590,600 |
| 2015/01/09 | 1,607.5 | 1,617.5 | 1,487.5 | 1,512.5 | -85 | -5.3% | 1,388,400 |
| 2015/01/08 | 1,620 | 1,650 | 1,590 | 1,597.5 | +2.5 | +0.2% | 531,600 |
| 2015/01/07 | 1,620 | 1,647.5 | 1,582.5 | 1,595 | -45 | -2.7% | 804,000 |
| 2015/01/06 | 1,660 | 1,685 | 1,630 | 1,640 | -52.5 | -3.1% | 699,200 |
| 2015/01/05 | 1,727.5 | 1,727.5 | 1,690 | 1,692.5 | -42.5 | -2.4% | 728,400 |
| 2014/12/30 | 1,725 | 1,800 | 1,700 | 1,735 | +25 | +1.5% | 1,607,400 |
| 2014/12/29 | 1,752.5 | 1,825 | 1,665 | 1,710 | -30 | -1.7% | 1,598,600 |
| 2014/12/26 | 1,647.5 | 1,770 | 1,630 | 1,740 | +125 | +7.7% | 1,752,600 |
| 2014/12/25 | 1,625 | 1,710 | 1,590 | 1,615 | -50 | -3% | 2,327,200 |
| 2014/12/24 | 1,800 | 1,815 | 1,640 | 1,665 | -135 | -7.5% | 1,650,600 |
| 2014/12/22 | 1,835 | 1,892.5 | 1,750 | 1,800 | -140 | -7.2% | 2,270,400 |
| 2014/12/19 | 1,882.5 | 2,235 | 1,780 | 1,940 | +55 | +2.9% | 6,356,000 |
| 2014/12/18 | 1,855 | 1,920 | 1,815 | 1,885 | +92.5 | +5.2% | 1,434,000 |
| 2014/12/17 | 1,707.5 | 1,820 | 1,707.5 | 1,792.5 | +77.5 | +4.5% | 1,382,800 |
| 2014/12/16 | 1,660 | 1,725 | 1,620 | 1,715 | +10 | +0.6% | 1,487,400 |
| 2014/12/15 | 1,800 | 1,802.5 | 1,695 | 1,705 | -137.5 | -7.5% | 1,254,400 |
| 2014/12/12 | 1,887.5 | 1,922.5 | 1,830 | 1,842.5 | -37.5 | -2% | 883,200 |
| 2014/12/11 | 1,860 | 1,907.5 | 1,795 | 1,880 | -10 | -0.5% | 1,117,800 |
| 2014/12/10 | 1,850 | 1,922.5 | 1,840 | 1,890 | +17.5 | +0.9% | 796,000 |
| 2014/12/09 | 1,910 | 1,957.5 | 1,870 | 1,872.5 | -95 | -4.8% | 1,431,800 |
| 2014/12/08 | 2,100 | 2,102.5 | 1,955 | 1,967.5 | -135 | -6.4% | 1,256,000 |
| 2014/12/05 | 2,030 | 2,112.5 | 2,000 | 2,102.5 | +80 | +4% | 1,198,000 |
| 2014/12/04 | 2,160 | 2,182.5 | 2,022.5 | 2,022.5 | -135 | -6.3% | 1,477,400 |
| 2014/12/03 | 2,222.5 | 2,240 | 2,155 | 2,157.5 | -45 | -2% | 681,800 |
| 2014/12/02 | 2,187.5 | 2,267.5 | 2,160 | 2,202.5 | +5 | +0.2% | 976,600 |
| 2014/12/01 | 2,252.5 | 2,257.5 | 2,185 | 2,197.5 | -87.5 | -3.8% | 1,141,800 |
| 2014/11/28 | 2,277.5 | 2,355 | 2,235 | 2,285 | -12.5 | -0.5% | 1,039,000 |
| 2014/11/27 | 2,137.5 | 2,362.5 | 2,130 | 2,297.5 | +125 | +5.8% | 3,105,000 |
| 2014/11/26 | 2,245 | 2,275 | 2,172.5 | 2,172.5 | -177.5 | -7.6% | 2,681,600 |
| 2014/11/25 | 2,380 | 2,447.5 | 2,347.5 | 2,350 | -90 | -3.7% | 1,226,000 |
| 2014/11/21 | 2,325 | 2,482.5 | 2,275 | 2,440 | +45 | +1.9% | 1,769,000 |
| 2014/11/20 | 2,480 | 2,535 | 2,392.5 | 2,395 | -160 | -6.3% | 2,100,200 |
| 2014/11/19 | 2,650 | 2,750 | 2,455 | 2,555 | -395 | -13.4% | 5,166,800 |
| 2014/11/18 | 2,815 | 2,960 | 2,765 | 2,950 | +160 | +5.7% | 1,473,200 |
2501～
2550
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
