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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
件表示中 / 3768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 | 163,500円 | +37.1% | +22.0% | 0.76% | 12.37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 |
| ＪＵＫＩ | 42,500円 | +10.3% | - | 2.35% | 12.68倍 | 0.43倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| エスティック | 107,100円 | +5.6% | +0.6% | 2.71% | 8.95倍 | 1.03倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| エアーテック | 119,400円 | -0.1% | -11.7% | 4.61% | 12.47倍 | 0.83倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| タクミナ | 160,800円 | +2.5% | +2.1% | 3.11% | 9.06倍 | 1.08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
