ミクロン精密の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,702 | 1,702 | 1,700 | 1,701 | +1 | +0.1% | 900 |
| 2025/07/01 | 1,660 | 1,700 | 1,660 | 1,700 | +45 | +2.7% | 1,000 |
| 2025/06/30 | 1,649 | 1,670 | 1,649 | 1,655 | +15 | +0.9% | 1,600 |
| 2025/06/27 | 1,620 | 1,640 | 1,620 | 1,640 | +25 | +1.5% | 400 |
| 2025/06/26 | 1,615 | 1,615 | 1,615 | 1,615 | ±0 | ±0% | 700 |
| 2025/06/25 | 1,615 | 1,615 | 1,615 | 1,615 | - | - | 1,000 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 1,615 | 1,615 | 1,615 | 1,615 | -15 | -0.9% | 100 |
| 2025/06/20 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 1,300 |
| 2025/06/19 | 1,612 | 1,635 | 1,612 | 1,630 | +2 | +0.1% | 3,700 |
| 2025/06/18 | 1,628 | 1,628 | 1,628 | 1,628 | +10 | +0.6% | 2,400 |
| 2025/06/17 | 1,625 | 1,636 | 1,618 | 1,618 | -2 | -0.1% | 2,100 |
| 2025/06/16 | 1,610 | 1,620 | 1,610 | 1,620 | +20 | +1.3% | 400 |
| 2025/06/13 | 1,610 | 1,610 | 1,600 | 1,600 | +4 | +0.3% | 300 |
| 2025/06/12 | 1,610 | 1,610 | 1,596 | 1,596 | -14 | -0.9% | 500 |
| 2025/06/11 | 1,610 | 1,619 | 1,610 | 1,610 | -10 | -0.6% | 2,400 |
| 2025/06/10 | 1,593 | 1,620 | 1,578 | 1,620 | +46 | +2.9% | 4,000 |
| 2025/06/09 | 1,585 | 1,585 | 1,574 | 1,574 | +14 | +0.9% | 300 |
| 2025/06/06 | 1,557 | 1,560 | 1,557 | 1,560 | +9 | +0.6% | 200 |
| 2025/06/05 | 1,580 | 1,580 | 1,548 | 1,551 | +1 | +0.1% | 500 |
| 2025/06/04 | 1,505 | 1,550 | 1,505 | 1,550 | +21 | +1.4% | 900 |
| 2025/06/03 | 1,500 | 1,529 | 1,500 | 1,529 | +30 | +2% | 300 |
| 2025/06/02 | 1,499 | 1,499 | 1,499 | 1,499 | ±0 | ±0% | 200 |
| 2025/05/30 | 1,499 | 1,499 | 1,499 | 1,499 | ±0 | ±0% | 100 |
| 2025/05/29 | 1,501 | 1,501 | 1,499 | 1,499 | ±0 | ±0% | 300 |
| 2025/05/28 | 1,499 | 1,499 | 1,499 | 1,499 | +15 | +1% | 100 |
| 2025/05/27 | 1,483 | 1,553 | 1,483 | 1,484 | - | - | 900 |
| 2025/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/22 | 1,523 | 1,523 | 1,523 | 1,523 | -17 | -1.1% | 100 |
| 2025/05/21 | 1,533 | 1,540 | 1,499 | 1,540 | -33 | -2.1% | 1,000 |
| 2025/05/20 | 1,573 | 1,573 | 1,573 | 1,573 | -27 | -1.7% | 3,300 |
| 2025/05/19 | 1,582 | 1,600 | 1,582 | 1,600 | +18 | +1.1% | 900 |
| 2025/05/16 | 1,572 | 1,582 | 1,572 | 1,582 | +15 | +1% | 1,000 |
| 2025/05/15 | 1,569 | 1,569 | 1,566 | 1,567 | +1 | +0.1% | 800 |
| 2025/05/14 | 1,569 | 1,569 | 1,566 | 1,566 | +63 | +4.2% | 500 |
| 2025/05/13 | 1,503 | 1,503 | 1,503 | 1,503 | ±0 | ±0% | 200 |
| 2025/05/12 | 1,540 | 1,540 | 1,500 | 1,503 | -77 | -4.9% | 2,500 |
| 2025/05/09 | 1,599 | 1,599 | 1,579 | 1,580 | - | - | 2,500 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 200 |
| 2025/05/02 | 1,565 | 1,565 | 1,496 | 1,530 | +35 | +2.3% | 800 |
| 2025/05/01 | 1,466 | 1,495 | 1,466 | 1,495 | +27 | +1.8% | 200 |
| 2025/04/30 | 1,490 | 1,495 | 1,468 | 1,468 | -22 | -1.5% | 500 |
| 2025/04/28 | 1,530 | 1,530 | 1,490 | 1,490 | - | - | 200 |
| 2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 1,516 | 1,537 | 1,516 | 1,530 | -60 | -3.8% | 1,100 |
1～
50
件表示中 / 3733件
類似銘柄と比較する
現在ご覧いただいている「ミクロン精密」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 |
|---|---|---|---|---|---|---|---|---|
| ミクロン精密 | 166,200円 | +37.1% | +22.0% | 0.75% | 12.57倍 | 0.58倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
| ツバキナカシマ | 34,400円 | -5.8% | - | 0.00% | - | 0.22倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| 北川鉄 | 135,900円 | +1.8% | -22.2% | 5.74% | 5.23倍 | 0.30倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| ＰＥＧＡＳＵＳ | 52,500円 | +18.0% | +51.8% | 3.81% | 8.35倍 | 0.40倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用部品も展開 |
| サンデン | 11,800円 | +0.5% | - | 0.00% | - | 0.58倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
市場注目の銘柄
チャート関連のコラム
