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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 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 |
| 2022/11/10 | 1,289 | 1,320 | 1,289 | 1,310 | +29 | +2.3% | 3,200 |
601～
650
件表示中 / 3735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 | 169,500円 | +37.1% | +22.0% | 0.74% | 12.83倍 | 0.59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 |
| 北川鉄 | 136,600円 | +1.8% | -22.2% | 5.71% | 5.26倍 | 0.30倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| サンデン | 11,700円 | +0.5% | - | 0.00% | - | 0.58倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| ＰＥＧＡＳＵＳ | 52,600円 | +18.0% | +51.8% | 3.80% | 8.37倍 | 0.40倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用部品も展開 |
| ＴＯＹＯイノベ | 61,800円 | +11.0% | - | 5.66% | 84.31倍 | 0.74倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
市場注目の銘柄
チャート関連のコラム
