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 |
|---|---|---|---|---|---|---|---|
| 2015/01/13 | 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 |
| 2014/11/17 | 2,730 | 2,800 | 2,695 | 2,790 | +60 | +2.2% | 739,800 |
| 2014/11/14 | 2,800 | 2,840 | 2,665 | 2,730 | -70 | -2.5% | 1,020,800 |
| 2014/11/13 | 2,885 | 2,900 | 2,800 | 2,800 | -95 | -3.3% | 699,600 |
| 2014/11/12 | 2,930 | 2,985 | 2,875 | 2,895 | -25 | -0.9% | 1,069,400 |
| 2014/11/11 | 2,815 | 3,070 | 2,815 | 2,920 | +100 | +3.5% | 2,613,400 |
| 2014/11/10 | 2,825 | 2,845 | 2,790 | 2,820 | -55 | -1.9% | 493,200 |
| 2014/11/07 | 2,905 | 2,945 | 2,850 | 2,875 | +5 | +0.2% | 847,600 |
| 2014/11/06 | 2,840 | 2,985 | 2,780 | 2,870 | +35 | +1.2% | 1,824,800 |
| 2014/11/05 | 2,745 | 2,835 | 2,710 | 2,835 | +60 | +2.2% | 993,200 |
| 2014/11/04 | 2,825 | 2,835 | 2,730 | 2,775 | +40 | +1.5% | 1,074,400 |
| 2014/10/31 | 2,730 | 2,780 | 2,670 | 2,735 | +50 | +1.9% | 850,200 |
| 2014/10/30 | 2,630 | 2,710 | 2,625 | 2,685 | +40 | +1.5% | 623,000 |
| 2014/10/29 | 2,800 | 2,815 | 2,635 | 2,645 | -145 | -5.2% | 937,000 |
| 2014/10/28 | 2,770 | 2,840 | 2,755 | 2,790 | -30 | -1.1% | 1,117,800 |
| 2014/10/27 | 2,920 | 3,020 | 2,785 | 2,820 | +75 | +2.7% | 2,688,400 |
2551～
2600
件表示中 / 6909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 | 480,000円 | +27.6% | +33.9% | 1.71% | 16.91倍 | 3.75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 |
| 明電舎 | 496,000円 | +11.3% | -5.6% | 1.88% | 16.07倍 | 1.62倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| サンケン電 | 784,400円 | -26.7% | - | 0.00% | - | 1.14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 |
| メイコー | 679,000円 | +3.0% | +1.3% | 1.33% | 11.47倍 | 1.73倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| ＪＶＣＫＷ | 110,300円 | -3.3% | -17.0% | 1.63% | 11.53倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
