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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,379 | 1,379 | 1,379 | 1,379 | - | - | 100 |
| 2023/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/23 | 1,360 | 1,409 | 1,360 | 1,409 | -10 | -0.7% | 1,100 |
| 2023/01/20 | 1,419 | 1,419 | 1,419 | 1,419 | +37 | +2.7% | 1,100 |
| 2023/01/19 | 1,371 | 1,401 | 1,371 | 1,382 | -38 | -2.7% | 1,200 |
| 2023/01/18 | 1,489 | 1,489 | 1,420 | 1,420 | -13 | -0.9% | 3,100 |
| 2023/01/17 | 1,435 | 1,435 | 1,433 | 1,433 | +33 | +2.4% | 400 |
| 2023/01/16 | 1,406 | 1,406 | 1,400 | 1,400 | -34 | -2.4% | 1,000 |
| 2023/01/13 | 1,434 | 1,434 | 1,434 | 1,434 | +3 | +0.2% | 200 |
| 2023/01/12 | 1,456 | 1,456 | 1,431 | 1,431 | -25 | -1.7% | 300 |
| 2023/01/11 | 1,480 | 1,480 | 1,450 | 1,456 | +5 | +0.3% | 3,100 |
| 2023/01/10 | 1,440 | 1,453 | 1,414 | 1,451 | +41 | +2.9% | 1,900 |
| 2023/01/06 | 1,370 | 1,420 | 1,370 | 1,410 | +58 | +4.3% | 1,200 |
| 2023/01/05 | 1,333 | 1,360 | 1,333 | 1,352 | +47 | +3.6% | 1,000 |
| 2023/01/04 | 1,305 | 1,305 | 1,305 | 1,305 | +5 | +0.4% | 100 |
| 2022/12/30 | 1,311 | 1,313 | 1,300 | 1,300 | -40 | -3% | 800 |
| 2022/12/29 | 1,340 | 1,340 | 1,340 | 1,340 | +60 | +4.7% | 500 |
| 2022/12/28 | 1,280 | 1,280 | 1,280 | 1,280 | -20 | -1.5% | 400 |
| 2022/12/27 | 1,281 | 1,300 | 1,281 | 1,300 | +15 | +1.2% | 600 |
| 2022/12/26 | 1,285 | 1,285 | 1,285 | 1,285 | - | - | 300 |
| 2022/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 1,341 | 1,341 | 1,297 | 1,297 | -103 | -7.4% | 1,200 |
| 2022/12/20 | 1,470 | 1,470 | 1,400 | 1,400 | -22 | -1.5% | 5,300 |
| 2022/12/19 | 1,425 | 1,444 | 1,422 | 1,422 | -8 | -0.6% | 1,500 |
| 2022/12/16 | 1,430 | 1,435 | 1,422 | 1,430 | +15 | +1.1% | 1,300 |
| 2022/12/15 | 1,435 | 1,435 | 1,395 | 1,415 | -15 | -1% | 500 |
| 2022/12/14 | 1,393 | 1,430 | 1,390 | 1,430 | +60 | +4.4% | 600 |
| 2022/12/13 | 1,360 | 1,370 | 1,360 | 1,370 | +20 | +1.5% | 200 |
| 2022/12/12 | 1,416 | 1,420 | 1,350 | 1,350 | -126 | -8.5% | 17,800 |
| 2022/12/09 | 1,437 | 1,485 | 1,435 | 1,476 | +48 | +3.4% | 3,900 |
| 2022/12/08 | 1,406 | 1,435 | 1,406 | 1,428 | +10 | +0.7% | 3,100 |
| 2022/12/07 | 1,385 | 1,418 | 1,385 | 1,418 | +33 | +2.4% | 2,100 |
| 2022/12/06 | 1,385 | 1,385 | 1,380 | 1,385 | ±0 | ±0% | 1,200 |
| 2022/12/05 | 1,386 | 1,386 | 1,385 | 1,385 | ±0 | ±0% | 4,200 |
| 2022/12/02 | 1,390 | 1,390 | 1,385 | 1,385 | -5 | -0.4% | 600 |
| 2022/12/01 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 1,500 |
| 2022/11/30 | 1,400 | 1,400 | 1,397 | 1,400 | +25 | +1.8% | 1,000 |
| 2022/11/29 | 1,394 | 1,394 | 1,374 | 1,375 | -20 | -1.4% | 1,100 |
| 2022/11/28 | 1,396 | 1,399 | 1,395 | 1,395 | -1 | -0.1% | 1,400 |
| 2022/11/25 | 1,400 | 1,400 | 1,396 | 1,396 | -26 | -1.8% | 500 |
| 2022/11/24 | 1,392 | 1,422 | 1,392 | 1,422 | - | - | 700 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 1,398 | 1,398 | 1,385 | 1,392 | -26 | -1.8% | 2,400 |
| 2022/11/18 | 1,430 | 1,430 | 1,381 | 1,418 | +33 | +2.4% | 4,300 |
| 2022/11/17 | 1,344 | 1,385 | 1,344 | 1,385 | +41 | +3.1% | 1,400 |
| 2022/11/16 | 1,347 | 1,347 | 1,344 | 1,344 | -3 | -0.2% | 300 |
| 2022/11/15 | 1,347 | 1,347 | 1,347 | 1,347 | +34 | +2.6% | 100 |
| 2022/11/14 | 1,321 | 1,321 | 1,313 | 1,313 | -8 | -0.6% | 500 |
| 2022/11/11 | 1,400 | 1,400 | 1,305 | 1,321 | +11 | +0.8% | 4,600 |
451～
500
件表示中 / 3586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 | 145,000円 | +37.1% | +22.0% | 0.86% | 11.49倍 | 0.54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 |
| 小田原 | 176,300円 | +12.2% | -18.7% | 2.84% | 8.45倍 | 0.63倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| 油研工 | 249,700円 | +10.1% | +9.2% | 5.21% | 9.54倍 | 0.42倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| 太陽工機 | 187,000円 | -2.3% | +28.3% | 1.34% | 29.72倍 | 1.57倍 |
|
新潟地盤の工作機械中堅。立形研削盤で国内首位。中国、欧米でも拡大。ＤＭＧ森精機の子会社 |
| パンチ | 40,100円 | +6.4% | +5.6% | 4.86% | 13.79倍 | 0.54倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
市場注目の銘柄
チャート関連のコラム
