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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,289 | 1,320 | 1,289 | 1,310 | +29 | +2.3% | 3,200 |
| 2022/11/09 | 1,271 | 1,281 | 1,271 | 1,281 | +16 | +1.3% | 700 |
| 2022/11/08 | 1,324 | 1,324 | 1,264 | 1,265 | -2 | -0.2% | 2,200 |
| 2022/11/07 | 1,257 | 1,267 | 1,257 | 1,267 | +12 | +1% | 500 |
| 2022/11/04 | 1,255 | 1,255 | 1,250 | 1,255 | +1 | +0.1% | 600 |
| 2022/11/02 | 1,258 | 1,258 | 1,254 | 1,254 | +14 | +1.1% | 300 |
| 2022/11/01 | 1,240 | 1,250 | 1,239 | 1,240 | -10 | -0.8% | 700 |
| 2022/10/31 | 1,223 | 1,250 | 1,223 | 1,250 | ±0 | ±0% | 600 |
| 2022/10/28 | 1,248 | 1,250 | 1,248 | 1,250 | -6 | -0.5% | 200 |
| 2022/10/27 | 1,253 | 1,256 | 1,253 | 1,256 | -44 | -3.4% | 300 |
| 2022/10/26 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 400 |
| 2022/10/25 | 1,300 | 1,300 | 1,300 | 1,300 | +38 | +3% | 200 |
| 2022/10/24 | 1,271 | 1,285 | 1,262 | 1,262 | -9 | -0.7% | 300 |
| 2022/10/21 | 1,310 | 1,310 | 1,255 | 1,271 | -39 | -3% | 2,100 |
| 2022/10/20 | 1,314 | 1,314 | 1,310 | 1,310 | +12 | +0.9% | 1,100 |
| 2022/10/19 | 1,317 | 1,317 | 1,296 | 1,298 | -46 | -3.4% | 1,900 |
| 2022/10/18 | 1,384 | 1,384 | 1,324 | 1,344 | +15 | +1.1% | 3,200 |
| 2022/10/17 | 1,295 | 1,329 | 1,290 | 1,329 | +20 | +1.5% | 800 |
| 2022/10/14 | 1,351 | 1,351 | 1,287 | 1,309 | -42 | -3.1% | 1,400 |
| 2022/10/13 | 1,418 | 1,418 | 1,315 | 1,351 | -127 | -8.6% | 6,000 |
| 2022/10/12 | 1,475 | 1,495 | 1,382 | 1,478 | +33 | +2.3% | 11,700 |
| 2022/10/11 | 1,444 | 1,445 | 1,370 | 1,445 | +25 | +1.8% | 5,700 |
| 2022/10/07 | 1,407 | 1,420 | 1,404 | 1,420 | +30 | +2.2% | 1,000 |
| 2022/10/06 | 1,405 | 1,417 | 1,390 | 1,390 | +5 | +0.4% | 2,100 |
| 2022/10/05 | 1,375 | 1,385 | 1,375 | 1,385 | +35 | +2.6% | 300 |
| 2022/10/04 | 1,388 | 1,398 | 1,350 | 1,350 | -35 | -2.5% | 1,200 |
| 2022/10/03 | 1,379 | 1,385 | 1,379 | 1,385 | -24 | -1.7% | 500 |
| 2022/09/30 | 1,411 | 1,411 | 1,381 | 1,409 | -2 | -0.1% | 300 |
| 2022/09/29 | 1,411 | 1,411 | 1,410 | 1,411 | +1 | +0.1% | 700 |
| 2022/09/28 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 400 |
| 2022/09/27 | 1,380 | 1,400 | 1,380 | 1,400 | - | - | 300 |
| 2022/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/22 | 1,349 | 1,410 | 1,349 | 1,410 | +31 | +2.2% | 1,500 |
| 2022/09/21 | 1,407 | 1,407 | 1,379 | 1,379 | -6 | -0.4% | 2,500 |
| 2022/09/20 | 1,389 | 1,389 | 1,385 | 1,385 | -4 | -0.3% | 1,200 |
| 2022/09/16 | 1,380 | 1,389 | 1,365 | 1,389 | -11 | -0.8% | 2,400 |
| 2022/09/15 | 1,390 | 1,400 | 1,390 | 1,400 | +40 | +2.9% | 200 |
| 2022/09/14 | 1,371 | 1,372 | 1,360 | 1,360 | -20 | -1.4% | 1,100 |
| 2022/09/13 | 1,362 | 1,380 | 1,362 | 1,380 | ±0 | ±0% | 600 |
| 2022/09/12 | 1,389 | 1,409 | 1,379 | 1,380 | -10 | -0.7% | 5,000 |
| 2022/09/09 | 1,377 | 1,390 | 1,377 | 1,390 | +18 | +1.3% | 1,600 |
| 2022/09/08 | 1,374 | 1,378 | 1,365 | 1,372 | +2 | +0.1% | 900 |
| 2022/09/07 | 1,355 | 1,373 | 1,355 | 1,370 | +20 | +1.5% | 500 |
| 2022/09/06 | 1,350 | 1,350 | 1,347 | 1,350 | +10 | +0.7% | 500 |
| 2022/09/05 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2022/09/02 | 1,367 | 1,367 | 1,337 | 1,340 | - | - | 300 |
| 2022/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/31 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 100 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 1,378 | 1,378 | 1,345 | 1,345 | -3 | -0.2% | 200 |
501～
550
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
