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 |
|---|---|---|---|---|---|---|---|
| 2014/06/23 | 3,390 | 3,535 | 3,300 | 3,395 | +25 | +0.7% | 2,329,200 |
| 2014/06/20 | 3,545 | 3,615 | 3,275 | 3,370 | -100 | -2.9% | 4,177,800 |
| 2014/06/19 | 3,840 | 3,880 | 3,455 | 3,470 | -220 | -6% | 5,336,800 |
| 2014/06/18 | 3,180 | 3,700 | 3,130 | 3,690 | +490 | +15.3% | 12,491,800 |
| 2014/06/17 | 3,010 | 3,270 | 2,925 | 3,200 | +210 | +7% | 5,456,600 |
| 2014/06/16 | 3,065 | 3,100 | 2,975 | 2,990 | -45 | -1.5% | 1,228,200 |
| 2014/06/13 | 3,045 | 3,150 | 3,015 | 3,035 | +90 | +3.1% | 2,878,200 |
| 2014/06/12 | 2,925 | 3,035 | 2,885 | 2,945 | -40 | -1.3% | 1,858,000 |
| 2014/06/11 | 2,720 | 3,045 | 2,685 | 2,985 | +160 | +5.7% | 3,934,400 |
| 2014/06/10 | 2,935 | 2,945 | 2,780 | 2,825 | -200 | -6.6% | 2,600,200 |
| 2014/06/09 | 3,155 | 3,160 | 3,010 | 3,025 | -80 | -2.6% | 1,662,600 |
| 2014/06/06 | 3,135 | 3,175 | 3,050 | 3,105 | +20 | +0.6% | 2,037,600 |
| 2014/06/05 | 3,100 | 3,270 | 2,990 | 3,085 | -110 | -3.4% | 5,091,400 |
| 2014/06/04 | 3,100 | 3,470 | 3,035 | 3,195 | +60 | +1.9% | 10,081,600 |
| 2014/06/03 | 3,015 | 3,175 | 2,940 | 3,135 | -25 | -0.8% | 5,550,000 |
| 2014/06/02 | 2,940 | 3,210 | 2,845 | 3,160 | +320 | +11.3% | 10,999,200 |
| 2014/05/30 | 3,015 | 3,030 | 2,585 | 2,840 | -95 | -3.2% | 9,098,000 |
| 2014/05/29 | 3,100 | 3,180 | 2,835 | 2,935 | -265 | -8.3% | 8,002,800 |
| 2014/05/28 | 2,960 | 3,305 | 2,945 | 3,200 | +290 | +10% | 21,586,000 |
| 2014/05/27 | 2,700 | 3,165 | 2,605 | 2,910 | +245 | +9.2% | 26,223,800 |
| 2014/05/26 | 2,347.5 | 2,665 | 2,290 | 2,665 | +350 | +15.1% | 12,891,600 |
| 2014/05/23 | 2,380 | 2,390 | 2,282.5 | 2,315 | -32.5 | -1.4% | 5,333,400 |
| 2014/05/22 | 2,397.5 | 2,445 | 2,277.5 | 2,347.5 | +90 | +4% | 10,796,600 |
| 2014/05/21 | 2,250 | 2,395 | 2,147.5 | 2,257.5 | +182.5 | +8.8% | 20,647,400 |
| 2014/05/20 | 1,755 | 2,075 | 1,737.5 | 2,075 | +350 | +20.3% | 15,106,400 |
| 2014/05/19 | 1,902.5 | 1,985 | 1,712.5 | 1,725 | -110 | -6% | 14,058,400 |
| 2014/05/16 | 1,800 | 1,965 | 1,720 | 1,835 | -20 | -1.1% | 17,905,800 |
| 2014/05/15 | 1,575 | 1,940 | 1,560 | 1,855 | +265 | +16.7% | 14,641,600 |
| 2014/05/14 | 1,492 | 1,640 | 1,464 | 1,590 | +87.5 | +5.8% | 6,168,400 |
| 2014/05/13 | 1,491 | 1,587.5 | 1,486 | 1,502.5 | +60 | +4.2% | 7,516,800 |
| 2014/05/12 | 1,600 | 1,652.5 | 1,430.5 | 1,442.5 | -227.5 | -13.6% | 7,897,600 |
| 2014/05/09 | 1,740 | 1,770 | 1,660 | 1,670 | -52.5 | -3% | 6,502,800 |
| 2014/05/08 | 1,625 | 1,792.5 | 1,590 | 1,722.5 | +125 | +7.8% | 11,265,400 |
| 2014/05/07 | 1,615 | 1,685 | 1,575 | 1,597.5 | -35 | -2.1% | 5,060,400 |
| 2014/05/02 | 1,720 | 1,750 | 1,557.5 | 1,632.5 | -17.5 | -1.1% | 12,508,200 |
| 2014/05/01 | 1,417 | 1,650 | 1,393.5 | 1,650 | +251 | +17.9% | 10,157,200 |
| 2014/04/30 | 1,545 | 1,547.5 | 1,395 | 1,399 | -126 | -8.3% | 3,971,600 |
| 2014/04/28 | 1,557.5 | 1,592.5 | 1,510 | 1,525 | -87.5 | -5.4% | 1,960,200 |
| 2014/04/25 | 1,595 | 1,675 | 1,577.5 | 1,612.5 | +15 | +0.9% | 2,702,800 |
| 2014/04/24 | 1,627.5 | 1,680 | 1,590 | 1,597.5 | -50 | -3% | 2,859,800 |
| 2014/04/23 | 1,602.5 | 1,702.5 | 1,560 | 1,647.5 | +62.5 | +3.9% | 5,525,000 |
| 2014/04/22 | 1,737.5 | 1,755 | 1,577.5 | 1,585 | -142.5 | -8.2% | 3,629,200 |
| 2014/04/21 | 1,825 | 1,835 | 1,720 | 1,727.5 | -75 | -4.2% | 3,361,800 |
| 2014/04/18 | 1,757.5 | 1,847.5 | 1,700 | 1,802.5 | +65 | +3.7% | 5,698,400 |
| 2014/04/17 | 1,820 | 1,825 | 1,717.5 | 1,737.5 | -17.5 | -1% | 3,764,800 |
| 2014/04/16 | 1,860 | 1,940 | 1,750 | 1,755 | -160 | -8.4% | 6,051,400 |
| 2014/04/15 | 1,760 | 1,962.5 | 1,715 | 1,915 | +205 | +12% | 10,890,800 |
| 2014/04/14 | 1,745 | 1,872.5 | 1,692.5 | 1,710 | -67.5 | -3.8% | 6,100,800 |
| 2014/04/11 | 1,745 | 1,955 | 1,682.5 | 1,777.5 | -80 | -4.3% | 9,820,800 |
| 2014/04/10 | 2,107.5 | 2,170 | 1,790 | 1,857.5 | -117.5 | -5.9% | 9,388,000 |
2651～
2700
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
