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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,125 | 1,125 | 1,125 | 1,125 | +5 | +0.4% | 200 |
| 2022/03/29 | 1,117 | 1,120 | 1,117 | 1,120 | +13 | +1.2% | 200 |
| 2022/03/28 | 1,107 | 1,123 | 1,107 | 1,107 | -30 | -2.6% | 600 |
| 2022/03/25 | 1,116 | 1,137 | 1,116 | 1,137 | +18 | +1.6% | 600 |
| 2022/03/24 | 1,130 | 1,145 | 1,118 | 1,119 | -51 | -4.4% | 4,100 |
| 2022/03/23 | 1,170 | 1,170 | 1,170 | 1,170 | +19 | +1.7% | 100 |
| 2022/03/22 | 1,160 | 1,160 | 1,151 | 1,151 | -49 | -4.1% | 1,400 |
| 2022/03/18 | 1,228 | 1,228 | 1,200 | 1,200 | -5 | -0.4% | 3,800 |
| 2022/03/17 | 1,196 | 1,205 | 1,194 | 1,205 | +19 | +1.6% | 1,500 |
| 2022/03/16 | 1,186 | 1,186 | 1,186 | 1,186 | +11 | +0.9% | 100 |
| 2022/03/15 | 1,175 | 1,189 | 1,170 | 1,175 | +18 | +1.6% | 800 |
| 2022/03/14 | 1,165 | 1,165 | 1,157 | 1,157 | -17 | -1.4% | 1,000 |
| 2022/03/11 | 1,200 | 1,200 | 1,166 | 1,174 | ±0 | ±0% | 3,800 |
| 2022/03/10 | 1,161 | 1,180 | 1,161 | 1,174 | +24 | +2.1% | 3,100 |
| 2022/03/09 | 1,136 | 1,150 | 1,136 | 1,150 | +29 | +2.6% | 700 |
| 2022/03/08 | 1,130 | 1,130 | 1,116 | 1,121 | +7 | +0.6% | 700 |
| 2022/03/07 | 1,114 | 1,114 | 1,114 | 1,114 | - | - | 100 |
| 2022/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/03 | 1,165 | 1,165 | 1,114 | 1,114 | -21 | -1.9% | 1,400 |
| 2022/03/02 | 1,132 | 1,155 | 1,100 | 1,135 | +63 | +5.9% | 1,600 |
| 2022/03/01 | 1,071 | 1,072 | 1,071 | 1,072 | -28 | -2.5% | 200 |
| 2022/02/28 | 1,079 | 1,100 | 1,079 | 1,100 | ±0 | ±0% | 1,200 |
| 2022/02/25 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 200 |
| 2022/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/21 | 1,090 | 1,133 | 1,090 | 1,130 | -20 | -1.7% | 1,500 |
| 2022/02/18 | 1,150 | 1,150 | 1,140 | 1,150 | +2 | +0.2% | 4,200 |
| 2022/02/17 | 1,130 | 1,149 | 1,130 | 1,148 | +39 | +3.5% | 400 |
| 2022/02/16 | 1,090 | 1,109 | 1,090 | 1,109 | +19 | +1.7% | 1,000 |
| 2022/02/15 | 1,092 | 1,092 | 1,087 | 1,090 | +21 | +2% | 600 |
| 2022/02/14 | 1,079 | 1,079 | 1,069 | 1,069 | -10 | -0.9% | 4,000 |
| 2022/02/10 | 1,071 | 1,079 | 1,070 | 1,079 | +4 | +0.4% | 1,400 |
| 2022/02/09 | 1,075 | 1,075 | 1,075 | 1,075 | +29 | +2.8% | 200 |
| 2022/02/08 | 1,060 | 1,060 | 1,046 | 1,046 | ±0 | ±0% | 1,000 |
| 2022/02/07 | 1,060 | 1,060 | 1,046 | 1,046 | ±0 | ±0% | 200 |
| 2022/02/04 | 1,049 | 1,049 | 1,030 | 1,046 | +5 | +0.5% | 500 |
| 2022/02/03 | 1,032 | 1,041 | 1,032 | 1,041 | -21 | -2% | 500 |
| 2022/02/02 | 1,062 | 1,062 | 1,062 | 1,062 | +30 | +2.9% | 100 |
| 2022/02/01 | 1,035 | 1,048 | 1,030 | 1,032 | -3 | -0.3% | 900 |
| 2022/01/31 | 1,095 | 1,095 | 1,027 | 1,035 | -65 | -5.9% | 6,300 |
| 2022/01/28 | 1,100 | 1,100 | 1,100 | 1,100 | +30 | +2.8% | 200 |
| 2022/01/27 | 1,133 | 1,133 | 1,070 | 1,070 | - | - | 1,000 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,154 | 1,154 | 1,154 | 1,154 | -4 | -0.3% | 100 |
| 2022/01/24 | 1,155 | 1,163 | 1,155 | 1,158 | - | - | 500 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 1,220 | 1,226 | 1,200 | 1,200 | +10 | +0.8% | 1,400 |
| 2022/01/19 | 1,206 | 1,210 | 1,123 | 1,190 | -29 | -2.4% | 5,300 |
| 2022/01/18 | 1,204 | 1,394 | 1,183 | 1,219 | +20 | +1.7% | 13,800 |
| 2022/01/17 | 1,187 | 1,200 | 1,171 | 1,199 | +13 | +1.1% | 7,500 |
751～
800
件表示中 / 3685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 | - | +37.1% | +22.0% | - | - | - |
|
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 |
| ヤマダ | 485,000円 | -0.4% | -13.8% | 4.33% | 7.04倍 | 0.74倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| 中北製 | 309,000円 | - | - | 3.24% | 6.06倍 | 0.44倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| ＴＯＹＯイノベ | 57,200円 | -2.9% | - | 6.12% | - | 0.66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 |
| ＰＥＧＡＳＵＳ | 47,600円 | +28.7% | +234.0% | 2.73% | 11.81倍 | 0.36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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
