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 |
|---|---|---|---|---|---|---|---|
| 2007/12/10 | 1,605 | 1,605 | 1,580 | 1,580 | -50 | -3.1% | 54,800 |
| 2007/12/07 | 1,665 | 1,675 | 1,610 | 1,630 | ±0 | ±0% | 138,400 |
| 2007/12/06 | 1,575 | 1,650 | 1,570 | 1,630 | +85 | +5.5% | 246,600 |
| 2007/12/05 | 1,515 | 1,545 | 1,500 | 1,545 | +25 | +1.6% | 67,800 |
| 2007/12/04 | 1,500 | 1,520 | 1,500 | 1,520 | +5 | +0.3% | 42,000 |
| 2007/12/03 | 1,535 | 1,540 | 1,490 | 1,515 | +5 | +0.3% | 110,200 |
| 2007/11/30 | 1,540 | 1,540 | 1,487.5 | 1,510 | -30 | -1.9% | 170,200 |
| 2007/11/29 | 1,500 | 1,545 | 1,492.5 | 1,540 | +97.5 | +6.8% | 152,400 |
| 2007/11/28 | 1,425 | 1,447.5 | 1,410 | 1,442.5 | +77.5 | +5.7% | 159,000 |
| 2007/11/27 | 1,275 | 1,365 | 1,267.5 | 1,365 | +30 | +2.2% | 81,600 |
| 2007/11/26 | 1,265 | 1,345 | 1,265 | 1,335 | +85 | +6.8% | 120,000 |
| 2007/11/22 | 1,202.5 | 1,250 | 1,200 | 1,250 | +7.5 | +0.6% | 122,000 |
| 2007/11/21 | 1,275 | 1,307.5 | 1,242.5 | 1,242.5 | -67.5 | -5.2% | 165,400 |
| 2007/11/20 | 1,192.5 | 1,315 | 1,190 | 1,310 | +37.5 | +2.9% | 193,200 |
| 2007/11/19 | 1,335 | 1,335 | 1,260 | 1,272.5 | -42.5 | -3.2% | 74,400 |
| 2007/11/16 | 1,340 | 1,352.5 | 1,297.5 | 1,315 | -45 | -3.3% | 75,800 |
| 2007/11/15 | 1,360 | 1,365 | 1,330 | 1,360 | -2.5 | -0.2% | 83,600 |
| 2007/11/14 | 1,400 | 1,430 | 1,355 | 1,362.5 | ±0 | ±0% | 182,200 |
| 2007/11/13 | 1,367.5 | 1,395 | 1,360 | 1,362.5 | -45 | -3.2% | 81,600 |
| 2007/11/12 | 1,392.5 | 1,435 | 1,350 | 1,407.5 | -65 | -4.4% | 106,600 |
| 2007/11/09 | 1,475 | 1,515 | 1,445 | 1,472.5 | -22.5 | -1.5% | 94,600 |
| 2007/11/08 | 1,510 | 1,535 | 1,475 | 1,495 | -65 | -4.2% | 141,600 |
| 2007/11/07 | 1,570 | 1,630 | 1,535 | 1,560 | -5 | -0.3% | 245,600 |
| 2007/11/06 | 1,550 | 1,595 | 1,535 | 1,565 | ±0 | ±0% | 142,600 |
| 2007/11/05 | 1,570 | 1,570 | 1,520 | 1,565 | -5 | -0.3% | 131,600 |
| 2007/11/02 | 1,505 | 1,575 | 1,495 | 1,570 | +30 | +1.9% | 172,600 |
| 2007/11/01 | 1,550 | 1,550 | 1,490 | 1,540 | -15 | -1% | 219,200 |
| 2007/10/31 | 1,530 | 1,555 | 1,495 | 1,555 | +25 | +1.6% | 220,000 |
| 2007/10/30 | 1,515 | 1,550 | 1,505 | 1,530 | +30 | +2% | 172,600 |
| 2007/10/29 | 1,455 | 1,515 | 1,425 | 1,500 | +85 | +6% | 152,000 |
| 2007/10/26 | 1,447.5 | 1,450 | 1,395 | 1,415 | -50 | -3.4% | 126,800 |
| 2007/10/25 | 1,470 | 1,487.5 | 1,440 | 1,465 | -25 | -1.7% | 96,400 |
| 2007/10/24 | 1,480 | 1,515 | 1,470 | 1,490 | +15 | +1% | 90,000 |
| 2007/10/23 | 1,495 | 1,520 | 1,475 | 1,475 | ±0 | ±0% | 124,600 |
| 2007/10/22 | 1,432.5 | 1,485 | 1,425 | 1,475 | -55 | -3.6% | 151,400 |
| 2007/10/19 | 1,560 | 1,565 | 1,530 | 1,530 | -40 | -2.5% | 114,800 |
| 2007/10/18 | 1,555 | 1,580 | 1,540 | 1,570 | +40 | +2.6% | 102,400 |
| 2007/10/17 | 1,545 | 1,550 | 1,480 | 1,530 | -20 | -1.3% | 224,200 |
| 2007/10/16 | 1,540 | 1,560 | 1,515 | 1,550 | +10 | +0.6% | 148,800 |
| 2007/10/15 | 1,490 | 1,545 | 1,487.5 | 1,540 | +57.5 | +3.9% | 225,000 |
| 2007/10/12 | 1,467.5 | 1,495 | 1,465 | 1,482.5 | -27.5 | -1.8% | 174,200 |
| 2007/10/11 | 1,420 | 1,520 | 1,405 | 1,510 | +85 | +6% | 250,200 |
| 2007/10/10 | 1,525 | 1,530 | 1,417.5 | 1,425 | -80 | -5.3% | 455,200 |
| 2007/10/09 | 1,625 | 1,625 | 1,495 | 1,505 | -90 | -5.6% | 537,000 |
| 2007/10/05 | 1,600 | 1,630 | 1,570 | 1,595 | +25 | +1.6% | 448,000 |
| 2007/10/04 | 1,470 | 1,610 | 1,445 | 1,570 | +120 | +8.3% | 738,400 |
| 2007/10/03 | 1,375 | 1,467.5 | 1,365 | 1,450 | +82.5 | +6% | 524,400 |
| 2007/10/02 | 1,370 | 1,400 | 1,355 | 1,367.5 | +17.5 | +1.3% | 312,800 |
| 2007/10/01 | 1,385 | 1,387.5 | 1,332.5 | 1,350 | -15 | -1.1% | 386,200 |
| 2007/09/28 | 1,340 | 1,405 | 1,332.5 | 1,365 | +57.5 | +4.4% | 608,000 |
4251～
4300
件表示中 / 6875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 | 303,500円 | +22.4% | +30.6% | 2.70% | 10.69倍 | 2.37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 |
| ＰＨＣＨＤ | 96,800円 | +1.7% | - | 4.34% | 11.86倍 | 0.96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 | 298,700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 | 245,500円 | +19.1% | -2.0% | 5.70% | 7.18倍 | 0.48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 |
| ホシデン | 187,500円 | +8.7% | -25.7% | 2.03% | 10.60倍 | 0.69倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
市場注目の銘柄
チャート関連のコラム
