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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,675 | 1,675 | 1,628 | 1,635 | -40 | -2.4% | 800 |
| 2025/08/21 | 1,675 | 1,675 | 1,675 | 1,675 | +4 | +0.2% | 200 |
| 2025/08/20 | 1,681 | 1,681 | 1,671 | 1,671 | -30 | -1.8% | 1,100 |
| 2025/08/19 | 1,704 | 1,704 | 1,680 | 1,701 | +1 | +0.1% | 2,400 |
| 2025/08/18 | 1,700 | 1,714 | 1,700 | 1,700 | +2 | +0.1% | 1,400 |
| 2025/08/15 | 1,690 | 1,698 | 1,686 | 1,698 | +14 | +0.8% | 500 |
| 2025/08/14 | 1,681 | 1,735 | 1,681 | 1,684 | +3 | +0.2% | 1,100 |
| 2025/08/13 | 1,749 | 1,749 | 1,681 | 1,681 | -69 | -3.9% | 2,100 |
| 2025/08/12 | 1,680 | 1,751 | 1,680 | 1,750 | +82 | +4.9% | 6,600 |
| 2025/08/08 | 1,660 | 1,679 | 1,660 | 1,668 | +13 | +0.8% | 1,100 |
| 2025/08/07 | 1,637 | 1,658 | 1,637 | 1,655 | +26 | +1.6% | 1,600 |
| 2025/08/06 | 1,633 | 1,644 | 1,629 | 1,629 | -4 | -0.2% | 3,400 |
| 2025/08/05 | 1,520 | 1,749 | 1,520 | 1,633 | +116 | +7.6% | 3,000 |
| 2025/08/04 | 1,513 | 1,523 | 1,501 | 1,517 | -4 | -0.3% | 1,100 |
| 2025/08/01 | 1,523 | 1,523 | 1,507 | 1,521 | +22 | +1.5% | 500 |
| 2025/07/31 | 1,499 | 1,499 | 1,499 | 1,499 | -11 | -0.7% | 100 |
| 2025/07/30 | 1,515 | 1,528 | 1,491 | 1,510 | -5 | -0.3% | 1,000 |
| 2025/07/29 | 1,495 | 1,538 | 1,495 | 1,515 | +15 | +1% | 1,800 |
| 2025/07/28 | 1,486 | 1,500 | 1,485 | 1,500 | +15 | +1% | 1,700 |
| 2025/07/25 | 1,490 | 1,507 | 1,485 | 1,485 | -5 | -0.3% | 1,600 |
| 2025/07/24 | 1,515 | 1,528 | 1,490 | 1,490 | -25 | -1.7% | 1,500 |
| 2025/07/23 | 1,579 | 1,589 | 1,515 | 1,515 | -64 | -4.1% | 1,800 |
| 2025/07/22 | 1,609 | 1,609 | 1,579 | 1,579 | -70 | -4.2% | 1,300 |
| 2025/07/18 | 1,687 | 1,687 | 1,649 | 1,649 | -16 | -1% | 3,100 |
| 2025/07/17 | 1,661 | 1,665 | 1,661 | 1,665 | +5 | +0.3% | 300 |
| 2025/07/16 | 1,714 | 1,715 | 1,660 | 1,660 | -31 | -1.8% | 1,900 |
| 2025/07/15 | 1,729 | 1,729 | 1,691 | 1,691 | ±0 | ±0% | 400 |
| 2025/07/14 | 1,747 | 1,750 | 1,691 | 1,691 | -69 | -3.9% | 3,600 |
| 2025/07/11 | 1,735 | 1,790 | 1,734 | 1,760 | +20 | +1.1% | 14,700 |
| 2025/07/10 | 1,723 | 1,751 | 1,723 | 1,740 | +22 | +1.3% | 3,000 |
| 2025/07/09 | 1,705 | 1,749 | 1,697 | 1,718 | +13 | +0.8% | 2,100 |
| 2025/07/08 | 1,710 | 1,710 | 1,705 | 1,705 | ±0 | ±0% | 1,200 |
| 2025/07/07 | 1,710 | 1,725 | 1,705 | 1,705 | +10 | +0.6% | 2,300 |
| 2025/07/04 | 1,695 | 1,695 | 1,695 | 1,695 | +33 | +2% | 400 |
| 2025/07/03 | 1,685 | 1,685 | 1,662 | 1,662 | -39 | -2.3% | 1,200 |
| 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 |
1～
50
件表示中 / 3768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 | 163,500円 | +37.1% | +22.0% | 0.76% | 12.37倍 | 0.57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 |
| ＪＵＫＩ | 42,500円 | +10.3% | - | 2.35% | 12.68倍 | 0.43倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| エスティック | 107,100円 | +5.6% | +0.6% | 2.71% | 8.95倍 | 1.03倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| エアーテック | 119,400円 | -0.1% | -11.7% | 4.61% | 12.47倍 | 0.83倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| タクミナ | 160,800円 | +2.5% | +2.1% | 3.11% | 9.06倍 | 1.08倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
市場注目の銘柄
チャート関連のコラム
