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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/15 | 1,451 | 1,451 | 1,391 | 1,438 | -13 | -0.9% | 3,100 |
| 2023/06/14 | 1,451 | 1,451 | 1,451 | 1,451 | +21 | +1.5% | 100 |
| 2023/06/13 | 1,430 | 1,430 | 1,430 | 1,430 | +18 | +1.3% | 200 |
| 2023/06/12 | 1,450 | 1,450 | 1,411 | 1,412 | -31 | -2.1% | 3,700 |
| 2023/06/09 | 1,443 | 1,452 | 1,443 | 1,443 | +12 | +0.8% | 1,500 |
| 2023/06/08 | 1,447 | 1,447 | 1,431 | 1,431 | -16 | -1.1% | 600 |
| 2023/06/07 | 1,405 | 1,447 | 1,405 | 1,447 | +44 | +3.1% | 1,000 |
| 2023/06/06 | 1,409 | 1,409 | 1,391 | 1,403 | +22 | +1.6% | 1,100 |
| 2023/06/05 | 1,380 | 1,381 | 1,380 | 1,381 | -17 | -1.2% | 300 |
| 2023/06/02 | 1,398 | 1,398 | 1,398 | 1,398 | - | - | 100 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 1,361 | 1,373 | 1,361 | 1,373 | - | - | 600 |
| 2023/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/29 | 1,389 | 1,407 | 1,369 | 1,407 | - | - | 500 |
| 2023/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/25 | 1,360 | 1,390 | 1,360 | 1,390 | +18 | +1.3% | 300 |
| 2023/05/24 | 1,390 | 1,390 | 1,372 | 1,372 | +11 | +0.8% | 700 |
| 2023/05/23 | 1,385 | 1,397 | 1,337 | 1,361 | -37 | -2.6% | 2,600 |
| 2023/05/22 | 1,397 | 1,398 | 1,371 | 1,398 | +1 | +0.1% | 600 |
| 2023/05/19 | 1,397 | 1,426 | 1,385 | 1,397 | -53 | -3.7% | 2,600 |
| 2023/05/18 | 1,458 | 1,458 | 1,420 | 1,450 | +5 | +0.3% | 2,900 |
| 2023/05/17 | 1,442 | 1,445 | 1,431 | 1,445 | +12 | +0.8% | 900 |
| 2023/05/16 | 1,435 | 1,435 | 1,430 | 1,433 | +3 | +0.2% | 500 |
| 2023/05/15 | 1,406 | 1,440 | 1,406 | 1,430 | - | - | 1,100 |
| 2023/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/11 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 3,100 |
| 2023/05/10 | 1,385 | 1,420 | 1,385 | 1,420 | +64 | +4.7% | 1,000 |
| 2023/05/09 | 1,340 | 1,356 | 1,340 | 1,356 | +25 | +1.9% | 3,500 |
| 2023/05/08 | 1,370 | 1,370 | 1,331 | 1,331 | -39 | -2.8% | 2,600 |
| 2023/05/02 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 100 |
| 2023/05/01 | 1,370 | 1,370 | 1,370 | 1,370 | +27 | +2% | 100 |
| 2023/04/28 | 1,343 | 1,343 | 1,343 | 1,343 | -37 | -2.7% | 100 |
| 2023/04/27 | 1,380 | 1,380 | 1,379 | 1,380 | - | - | 700 |
| 2023/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/20 | 1,460 | 1,460 | 1,430 | 1,430 | ±0 | ±0% | 900 |
| 2023/04/19 | 1,422 | 1,430 | 1,422 | 1,430 | -20 | -1.4% | 700 |
| 2023/04/18 | 1,480 | 1,480 | 1,450 | 1,450 | -24 | -1.6% | 2,400 |
| 2023/04/17 | 1,470 | 1,476 | 1,405 | 1,474 | +14 | +1% | 1,500 |
| 2023/04/14 | 1,435 | 1,465 | 1,435 | 1,460 | +25 | +1.7% | 900 |
| 2023/04/13 | 1,411 | 1,480 | 1,411 | 1,435 | +25 | +1.8% | 1,400 |
| 2023/04/12 | 1,400 | 1,410 | 1,400 | 1,410 | +20 | +1.4% | 1,300 |
| 2023/04/11 | 1,400 | 1,400 | 1,390 | 1,390 | -8 | -0.6% | 3,200 |
| 2023/04/10 | 1,380 | 1,399 | 1,380 | 1,398 | +28 | +2% | 1,900 |
| 2023/04/07 | 1,367 | 1,370 | 1,360 | 1,370 | +23 | +1.7% | 400 |
| 2023/04/06 | 1,350 | 1,350 | 1,347 | 1,347 | +14 | +1.1% | 300 |
| 2023/04/05 | 1,315 | 1,333 | 1,315 | 1,333 | +22 | +1.7% | 600 |
451～
500
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
