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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,512 | 1,601 | 1,512 | 1,590 | +108 | +7.3% | 8,000 |
| 2025/04/17 | 1,444 | 1,482 | 1,444 | 1,482 | +38 | +2.6% | 400 |
| 2025/04/16 | 1,490 | 1,500 | 1,444 | 1,444 | -37 | -2.5% | 1,800 |
| 2025/04/15 | 1,481 | 1,481 | 1,481 | 1,481 | ±0 | ±0% | 200 |
| 2025/04/14 | 1,480 | 1,500 | 1,475 | 1,481 | -7 | -0.5% | 1,600 |
| 2025/04/11 | 1,435 | 1,499 | 1,425 | 1,488 | +40 | +2.8% | 4,100 |
| 2025/04/10 | 1,465 | 1,465 | 1,435 | 1,448 | +63 | +4.5% | 1,200 |
| 2025/04/09 | 1,380 | 1,385 | 1,350 | 1,385 | -3 | -0.2% | 1,200 |
| 2025/04/08 | 1,330 | 1,388 | 1,330 | 1,388 | +126 | +10% | 500 |
| 2025/04/07 | 1,345 | 1,345 | 1,262 | 1,262 | -139 | -9.9% | 1,100 |
| 2025/04/04 | 1,490 | 1,490 | 1,401 | 1,401 | -109 | -7.2% | 2,200 |
| 2025/04/03 | 1,510 | 1,510 | 1,510 | 1,510 | -40 | -2.6% | 200 |
| 2025/04/02 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 300 |
| 2025/04/01 | 1,550 | 1,550 | 1,550 | 1,550 | +35 | +2.3% | 100 |
| 2025/03/31 | 1,512 | 1,552 | 1,512 | 1,515 | +3 | +0.2% | 400 |
| 2025/03/28 | 1,512 | 1,512 | 1,512 | 1,512 | -19 | -1.2% | 400 |
| 2025/03/27 | 1,546 | 1,546 | 1,529 | 1,531 | -10 | -0.6% | 900 |
| 2025/03/26 | 1,560 | 1,560 | 1,541 | 1,541 | -29 | -1.8% | 600 |
| 2025/03/25 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 200 |
| 2025/03/24 | 1,580 | 1,580 | 1,570 | 1,570 | -10 | -0.6% | 200 |
| 2025/03/21 | 1,580 | 1,580 | 1,580 | 1,580 | -40 | -2.5% | 100 |
| 2025/03/19 | 1,608 | 1,620 | 1,608 | 1,620 | -15 | -0.9% | 1,400 |
| 2025/03/18 | 1,632 | 1,635 | 1,625 | 1,635 | +10 | +0.6% | 3,100 |
| 2025/03/17 | 1,611 | 1,634 | 1,611 | 1,625 | +36 | +2.3% | 1,700 |
| 2025/03/14 | 1,593 | 1,610 | 1,589 | 1,589 | -15 | -0.9% | 500 |
| 2025/03/13 | 1,590 | 1,604 | 1,566 | 1,604 | +24 | +1.5% | 300 |
| 2025/03/12 | 1,566 | 1,581 | 1,565 | 1,580 | +11 | +0.7% | 900 |
| 2025/03/11 | 1,597 | 1,597 | 1,525 | 1,569 | -41 | -2.5% | 3,800 |
| 2025/03/10 | 1,587 | 1,610 | 1,580 | 1,610 | +44 | +2.8% | 2,000 |
| 2025/03/07 | 1,563 | 1,588 | 1,563 | 1,566 | - | - | 1,000 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 1,491 | 1,491 | 1,491 | 1,491 | ±0 | ±0% | 100 |
| 2025/03/04 | 1,491 | 1,491 | 1,491 | 1,491 | ±0 | ±0% | 200 |
| 2025/03/03 | 1,496 | 1,496 | 1,491 | 1,491 | -6 | -0.4% | 400 |
| 2025/02/28 | 1,497 | 1,497 | 1,497 | 1,497 | -13 | -0.9% | 100 |
| 2025/02/27 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 200 |
| 2025/02/26 | 1,541 | 1,541 | 1,510 | 1,510 | -71 | -4.5% | 500 |
| 2025/02/25 | 1,581 | 1,581 | 1,581 | 1,581 | -9 | -0.6% | 100 |
| 2025/02/21 | 1,599 | 1,599 | 1,590 | 1,590 | +21 | +1.3% | 400 |
| 2025/02/20 | 1,569 | 1,569 | 1,569 | 1,569 | -11 | -0.7% | 1,100 |
| 2025/02/19 | 1,606 | 1,606 | 1,577 | 1,580 | -50 | -3.1% | 1,400 |
| 2025/02/18 | 1,705 | 1,705 | 1,605 | 1,630 | -35 | -2.1% | 6,900 |
| 2025/02/17 | 1,614 | 1,665 | 1,614 | 1,665 | +75 | +4.7% | 800 |
| 2025/02/14 | 1,603 | 1,603 | 1,590 | 1,590 | - | - | 400 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 1,640 | 1,640 | 1,593 | 1,604 | -34 | -2.1% | 2,500 |
| 2025/02/10 | 1,619 | 1,651 | 1,615 | 1,638 | +13 | +0.8% | 2,600 |
| 2025/02/07 | 1,610 | 1,650 | 1,610 | 1,625 | +21 | +1.3% | 1,600 |
| 2025/02/06 | 1,609 | 1,609 | 1,604 | 1,604 | -6 | -0.4% | 300 |
| 2025/02/05 | 1,580 | 1,610 | 1,580 | 1,610 | +57 | +3.7% | 600 |
1～
50
件表示中 / 3683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 | 159,000円 | +37.1% | +22.0% | 0.79% | 12.28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 |
| フロイント | 72,700円 | +4.7% | +23.1% | 3.44% | 12.30倍 | 0.80倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| 中北製 | 321,500円 | - | - | 3.11% | 6.31倍 | 0.45倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| ＪＲＣ | 95,000円 | +23.5% | +21.7% | 2.84% | 10.33倍 | 2.57倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| タクミナ | 155,600円 | +4.4% | +0.2% | 3.21% | 8.93倍 | 1.03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
