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 |
|---|---|---|---|---|---|---|---|
| 2014/05/20 | 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 |
| 2014/04/09 | 2,045 | 2,072.5 | 1,975 | 1,975 | -105 | -5% | 3,503,400 |
| 2014/04/08 | 2,100 | 2,182.5 | 2,050 | 2,080 | -30 | -1.4% | 3,728,400 |
| 2014/04/07 | 2,157.5 | 2,185 | 2,102.5 | 2,110 | -82.5 | -3.8% | 3,497,000 |
| 2014/04/04 | 2,167.5 | 2,280 | 2,130 | 2,192.5 | -20 | -0.9% | 5,319,800 |
| 2014/04/03 | 2,472.5 | 2,475 | 2,200 | 2,212.5 | -170 | -7.1% | 11,434,200 |
| 2014/04/02 | 2,070 | 2,420 | 2,070 | 2,382.5 | +312.5 | +15.1% | 12,902,200 |
| 2014/04/01 | 2,220 | 2,245 | 2,035 | 2,070 | -120 | -5.5% | 5,680,000 |
| 2014/03/31 | 2,327.5 | 2,400 | 2,162.5 | 2,190 | -90 | -3.9% | 6,488,200 |
| 2014/03/28 | 2,270 | 2,472.5 | 2,242.5 | 2,280 | +5 | +0.2% | 11,487,400 |
| 2014/03/27 | 2,070 | 2,305 | 2,027.5 | 2,275 | +100 | +4.6% | 9,445,000 |
| 2014/03/26 | 2,200 | 2,400 | 2,105 | 2,175 | +107.5 | +5.2% | 13,707,600 |
| 2014/03/25 | 2,350 | 2,370 | 2,057.5 | 2,067.5 | -332.5 | -13.9% | 8,628,800 |
| 2014/03/24 | 2,450 | 2,560 | 2,387.5 | 2,400 | -65 | -2.6% | 7,604,600 |
| 2014/03/20 | 2,780 | 2,895 | 2,465 | 2,465 | -340 | -12.1% | 7,941,000 |
| 2014/03/19 | 3,205 | 3,210 | 2,785 | 2,805 | -400 | -12.5% | 8,469,000 |
| 2014/03/18 | 3,035 | 3,235 | 2,940 | 3,205 | +355 | +12.5% | 9,483,000 |
| 2014/03/17 | 2,875 | 3,170 | 2,715 | 2,850 | +25 | +0.9% | 11,856,800 |
| 2014/03/14 | 3,105 | 3,190 | 2,715 | 2,825 | -330 | -10.5% | 8,667,400 |
| 2014/03/13 | 3,475 | 3,575 | 3,115 | 3,155 | -365 | -10.4% | 6,616,400 |
| 2014/03/12 | 3,715 | 3,785 | 3,505 | 3,520 | -170 | -4.6% | 4,055,400 |
| 2014/03/11 | 3,665 | 3,935 | 3,605 | 3,690 | -165 | -4.3% | 6,259,800 |
| 2014/03/10 | 4,035 | 4,200 | 3,800 | 3,855 | -320 | -7.7% | 3,590,800 |
| 2014/03/07 | 4,400 | 4,440 | 3,880 | 4,175 | -160 | -3.7% | 7,331,400 |
| 2014/03/06 | 4,500 | 4,745 | 4,165 | 4,335 | +60 | +1.4% | 13,144,200 |
2751～
2800
件表示中 / 6950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 | 429,000円 | +23.8% | +8.6% | 1.68% | 18.08倍 | 3.20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 |
| 航空電 | 247,300円 | +8.3% | +17.9% | 2.43% | 12.82倍 | 1.25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 |
| 日清紡ＨＤ | 101,900円 | +2.3% | -11.5% | 3.53% | 14.47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 |
| 東芝テック | 289,700円 | -4.7% | -56.4% | 1.55% | - | 1.42倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
| エレコム | 178,700円 | +10.2% | +12.2% | 2.91% | 13.45倍 | 1.65倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
市場注目の銘柄
チャート関連のコラム
