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 |
|---|---|---|---|---|---|---|---|
| 2025/05/28 | 3,700 | 3,730 | 3,620 | 3,650 | +60 | +1.7% | 688,500 |
| 2025/05/27 | 3,625 | 3,635 | 3,530 | 3,590 | -50 | -1.4% | 782,900 |
| 2025/05/26 | 3,570 | 3,705 | 3,565 | 3,640 | +95 | +2.7% | 758,900 |
| 2025/05/23 | 3,480 | 3,585 | 3,475 | 3,545 | +65 | +1.9% | 928,200 |
| 2025/05/22 | 3,450 | 3,540 | 3,440 | 3,480 | -20 | -0.6% | 786,900 |
| 2025/05/21 | 3,610 | 3,650 | 3,500 | 3,500 | -180 | -4.9% | 988,000 |
| 2025/05/20 | 3,650 | 3,770 | 3,650 | 3,680 | +65 | +1.8% | 734,500 |
| 2025/05/19 | 3,620 | 3,665 | 3,565 | 3,615 | -25 | -0.7% | 657,300 |
| 2025/05/16 | 3,700 | 3,735 | 3,605 | 3,640 | -130 | -3.4% | 1,154,000 |
| 2025/05/15 | 3,870 | 3,930 | 3,750 | 3,770 | -170 | -4.3% | 1,535,300 |
| 2025/05/14 | 3,830 | 4,055 | 3,790 | 3,940 | +290 | +7.9% | 3,395,900 |
| 2025/05/13 | 3,645 | 3,720 | 3,520 | 3,650 | +125 | +3.5% | 1,849,600 |
| 2025/05/12 | 3,350 | 3,545 | 3,335 | 3,525 | +205 | +6.2% | 1,646,600 |
| 2025/05/09 | 3,225 | 3,320 | 3,180 | 3,320 | +105 | +3.3% | 756,700 |
| 2025/05/08 | 3,150 | 3,265 | 3,110 | 3,215 | +100 | +3.2% | 797,000 |
| 2025/05/07 | 3,075 | 3,125 | 3,050 | 3,115 | +30 | +1% | 423,800 |
| 2025/05/02 | 3,120 | 3,130 | 2,999 | 3,085 | -25 | -0.8% | 832,500 |
| 2025/05/01 | 3,050 | 3,120 | 3,035 | 3,110 | +95 | +3.2% | 764,200 |
| 2025/04/30 | 2,938 | 3,035 | 2,922 | 3,015 | +27 | +0.9% | 1,102,800 |
| 2025/04/28 | 3,170 | 3,170 | 2,983 | 2,988 | -117 | -3.8% | 941,400 |
| 2025/04/25 | 3,075 | 3,200 | 3,070 | 3,105 | +107 | +3.6% | 843,700 |
| 2025/04/24 | 3,045 | 3,075 | 2,998 | 2,998 | +41 | +1.4% | 532,500 |
| 2025/04/23 | 2,959 | 3,005 | 2,909 | 2,957 | +98 | +3.4% | 963,800 |
| 2025/04/22 | 2,876 | 2,889 | 2,838 | 2,859 | -17 | -0.6% | 547,000 |
| 2025/04/21 | 2,900 | 2,986 | 2,876 | 2,876 | -57 | -1.9% | 651,400 |
| 2025/04/18 | 2,918 | 2,981 | 2,901 | 2,933 | -13 | -0.4% | 669,600 |
| 2025/04/17 | 2,907 | 2,962 | 2,841 | 2,946 | +32 | +1.1% | 1,217,200 |
| 2025/04/16 | 3,005 | 3,035 | 2,882 | 2,914 | -161 | -5.2% | 937,200 |
| 2025/04/15 | 3,065 | 3,115 | 3,055 | 3,075 | +10 | +0.3% | 425,800 |
| 2025/04/14 | 3,145 | 3,210 | 3,065 | 3,065 | -10 | -0.3% | 791,400 |
| 2025/04/11 | 2,925 | 3,085 | 2,898 | 3,075 | -40 | -1.3% | 1,264,600 |
| 2025/04/10 | 3,225 | 3,225 | 3,020 | 3,115 | +304 | +10.8% | 1,612,900 |
| 2025/04/09 | 2,702 | 2,841 | 2,628 | 2,811 | -71 | -2.5% | 2,547,800 |
| 2025/04/08 | 2,745 | 2,903 | 2,731 | 2,882 | +342 | +13.5% | 1,331,100 |
| 2025/04/07 | 2,550 | 2,655 | 2,482 | 2,540 | -365 | -12.6% | 2,262,600 |
| 2025/04/04 | 3,040 | 3,050 | 2,764 | 2,905 | -300 | -9.4% | 4,046,700 |
| 2025/04/03 | 3,080 | 3,230 | 3,070 | 3,205 | -145 | -4.3% | 1,301,400 |
| 2025/04/02 | 3,355 | 3,375 | 3,290 | 3,350 | -10 | -0.3% | 788,400 |
| 2025/04/01 | 3,475 | 3,520 | 3,315 | 3,360 | -120 | -3.4% | 1,841,600 |
| 2025/03/31 | 3,540 | 3,575 | 3,470 | 3,480 | -225 | -6.1% | 1,526,300 |
| 2025/03/28 | 3,745 | 3,815 | 3,690 | 3,705 | -30 | -0.8% | 1,019,800 |
| 2025/03/27 | 3,780 | 3,815 | 3,710 | 3,735 | -180 | -4.6% | 1,172,900 |
| 2025/03/26 | 3,850 | 3,940 | 3,810 | 3,915 | +115 | +3% | 926,100 |
| 2025/03/25 | 4,010 | 4,030 | 3,795 | 3,800 | -130 | -3.3% | 1,266,300 |
| 2025/03/24 | 3,995 | 4,010 | 3,910 | 3,930 | -150 | -3.7% | 1,026,100 |
| 2025/03/21 | 4,010 | 4,140 | 4,000 | 4,080 | +85 | +2.1% | 1,181,600 |
| 2025/03/19 | 4,150 | 4,215 | 3,970 | 3,995 | -225 | -5.3% | 1,574,500 |
| 2025/03/18 | 3,945 | 4,220 | 3,890 | 4,220 | +345 | +8.9% | 2,491,200 |
| 2025/03/17 | 3,910 | 3,935 | 3,855 | 3,875 | +5 | +0.1% | 833,500 |
| 2025/03/14 | 3,830 | 3,880 | 3,750 | 3,870 | +60 | +1.6% | 808,300 |
301～
350
件表示中 / 7194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 | 1,370,000円 | +47.9% | +87.1% | 1.30% | 23.10倍 | 5.81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 |
| アズビル | 149,400円 | +5.4% | - | 3.35% | 21.18倍 | 2.96倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| ホトニクス | 232,950円 | +12.7% | +35.6% | 1.63% | 38.36倍 | 2.09倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| カシオ | 236,900円 | +8.6% | +32.4% | 1.90% | 22.11倍 | 2.21倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計や関数電卓で世界的。ペットロボットなど新規事業育成 |
| ＧＳユアサ | 523,800円 | +11.7% | +4.8% | 1.87% | 13.30倍 | 1.33倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
市場注目の銘柄
チャート関連のコラム
