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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,325 | 1,348 | 1,318 | 1,348 | +7 | +0.5% | 400 |
| 2022/08/25 | 1,330 | 1,342 | 1,311 | 1,341 | - | - | 800 |
| 2022/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/23 | 1,340 | 1,340 | 1,340 | 1,340 | -3 | -0.2% | 100 |
| 2022/08/22 | 1,343 | 1,343 | 1,343 | 1,343 | -30 | -2.2% | 200 |
| 2022/08/19 | 1,354 | 1,373 | 1,354 | 1,373 | -7 | -0.5% | 1,200 |
| 2022/08/18 | 1,377 | 1,394 | 1,365 | 1,380 | -2 | -0.1% | 3,200 |
| 2022/08/17 | 1,380 | 1,397 | 1,380 | 1,382 | -2 | -0.1% | 1,300 |
| 2022/08/16 | 1,390 | 1,390 | 1,381 | 1,384 | -14 | -1% | 1,200 |
| 2022/08/15 | 1,380 | 1,398 | 1,370 | 1,398 | +8 | +0.6% | 1,500 |
| 2022/08/12 | 1,374 | 1,390 | 1,363 | 1,390 | +39 | +2.9% | 3,300 |
| 2022/08/10 | 1,346 | 1,360 | 1,346 | 1,351 | +14 | +1% | 800 |
| 2022/08/09 | 1,330 | 1,337 | 1,325 | 1,337 | +17 | +1.3% | 1,000 |
| 2022/08/08 | 1,332 | 1,332 | 1,320 | 1,320 | -19 | -1.4% | 600 |
| 2022/08/05 | 1,300 | 1,339 | 1,300 | 1,339 | +44 | +3.4% | 700 |
| 2022/08/04 | 1,293 | 1,295 | 1,293 | 1,295 | ±0 | ±0% | 400 |
| 2022/08/03 | 1,278 | 1,295 | 1,278 | 1,295 | ±0 | ±0% | 200 |
| 2022/08/02 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 200 |
| 2022/08/01 | 1,360 | 1,360 | 1,280 | 1,295 | -54 | -4% | 3,300 |
| 2022/07/29 | 1,349 | 1,349 | 1,349 | 1,349 | +19 | +1.4% | 100 |
| 2022/07/28 | 1,330 | 1,330 | 1,280 | 1,330 | +50 | +3.9% | 3,400 |
| 2022/07/27 | 1,280 | 1,280 | 1,280 | 1,280 | -50 | -3.8% | 100 |
| 2022/07/26 | 1,325 | 1,330 | 1,320 | 1,330 | -50 | -3.6% | 700 |
| 2022/07/25 | 1,395 | 1,395 | 1,380 | 1,380 | +15 | +1.1% | 200 |
| 2022/07/22 | 1,390 | 1,390 | 1,355 | 1,365 | +5 | +0.4% | 400 |
| 2022/07/21 | 1,295 | 1,360 | 1,295 | 1,360 | -25 | -1.8% | 1,600 |
| 2022/07/20 | 1,387 | 1,387 | 1,384 | 1,385 | +55 | +4.1% | 3,500 |
| 2022/07/19 | 1,303 | 1,333 | 1,303 | 1,330 | +12 | +0.9% | 900 |
| 2022/07/15 | 1,265 | 1,318 | 1,265 | 1,318 | +43 | +3.4% | 1,900 |
| 2022/07/14 | 1,314 | 1,314 | 1,229 | 1,275 | -65 | -4.9% | 5,900 |
| 2022/07/13 | 1,404 | 1,468 | 1,340 | 1,340 | -34 | -2.5% | 17,600 |
| 2022/07/12 | 1,375 | 1,375 | 1,357 | 1,374 | -1 | -0.1% | 700 |
| 2022/07/11 | 1,415 | 1,415 | 1,355 | 1,375 | -10 | -0.7% | 11,700 |
| 2022/07/08 | 1,370 | 1,387 | 1,367 | 1,385 | +36 | +2.7% | 5,400 |
| 2022/07/07 | 1,329 | 1,349 | 1,329 | 1,349 | +39 | +3% | 1,100 |
| 2022/07/06 | 1,284 | 1,315 | 1,284 | 1,310 | +10 | +0.8% | 1,000 |
| 2022/07/05 | 1,280 | 1,300 | 1,280 | 1,300 | +25 | +2% | 1,300 |
| 2022/07/04 | 1,270 | 1,280 | 1,262 | 1,275 | - | - | 1,700 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,210 | 1,241 | 1,210 | 1,240 | -30 | -2.4% | 700 |
| 2022/06/27 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 200 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 1,240 | 1,240 | 1,240 | 1,240 | -11 | -0.9% | 200 |
| 2022/06/21 | 1,269 | 1,269 | 1,251 | 1,251 | -38 | -2.9% | 1,200 |
| 2022/06/20 | 1,289 | 1,289 | 1,289 | 1,289 | +11 | +0.9% | 3,900 |
| 2022/06/17 | 1,277 | 1,278 | 1,277 | 1,278 | -2 | -0.2% | 200 |
| 2022/06/16 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 800 |
551～
600
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
