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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,269 | 1,270 | 1,235 | 1,269 | +29 | +2.3% | 1,600 |
| 2022/05/19 | 1,240 | 1,240 | 1,240 | 1,240 | -30 | -2.4% | 600 |
| 2022/05/18 | 1,270 | 1,270 | 1,265 | 1,270 | ±0 | ±0% | 2,800 |
| 2022/05/17 | 1,268 | 1,270 | 1,262 | 1,270 | +2 | +0.2% | 1,600 |
| 2022/05/16 | 1,268 | 1,268 | 1,267 | 1,268 | +28 | +2.3% | 400 |
| 2022/05/13 | 1,240 | 1,240 | 1,240 | 1,240 | +4 | +0.3% | 300 |
| 2022/05/12 | 1,250 | 1,250 | 1,201 | 1,236 | -34 | -2.7% | 800 |
| 2022/05/11 | 1,270 | 1,270 | 1,269 | 1,270 | +23 | +1.8% | 4,400 |
| 2022/05/10 | 1,235 | 1,249 | 1,230 | 1,247 | +17 | +1.4% | 2,000 |
| 2022/05/09 | 1,229 | 1,239 | 1,220 | 1,230 | +2 | +0.2% | 800 |
| 2022/05/06 | 1,200 | 1,228 | 1,200 | 1,228 | +36 | +3% | 700 |
| 2022/05/02 | 1,188 | 1,192 | 1,188 | 1,192 | -9 | -0.7% | 300 |
| 2022/04/28 | 1,201 | 1,201 | 1,201 | 1,201 | - | - | 100 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 1,194 | 1,194 | 1,194 | 1,194 | -26 | -2.1% | 100 |
| 2022/04/25 | 1,220 | 1,220 | 1,220 | 1,220 | -10 | -0.8% | 200 |
| 2022/04/22 | 1,227 | 1,230 | 1,225 | 1,230 | +5 | +0.4% | 900 |
| 2022/04/21 | 1,223 | 1,225 | 1,220 | 1,225 | +29 | +2.4% | 600 |
| 2022/04/20 | 1,201 | 1,201 | 1,196 | 1,196 | -28 | -2.3% | 1,400 |
| 2022/04/19 | 1,222 | 1,224 | 1,193 | 1,224 | +36 | +3% | 4,200 |
| 2022/04/18 | 1,185 | 1,188 | 1,185 | 1,188 | -12 | -1% | 500 |
| 2022/04/15 | 1,190 | 1,204 | 1,190 | 1,200 | +10 | +0.8% | 3,200 |
| 2022/04/14 | 1,176 | 1,190 | 1,176 | 1,190 | +37 | +3.2% | 300 |
| 2022/04/13 | 1,139 | 1,192 | 1,139 | 1,153 | -46 | -3.8% | 400 |
| 2022/04/12 | 1,200 | 1,200 | 1,170 | 1,199 | -23 | -1.9% | 500 |
| 2022/04/11 | 1,225 | 1,225 | 1,200 | 1,222 | +22 | +1.8% | 3,900 |
| 2022/04/08 | 1,184 | 1,200 | 1,184 | 1,200 | +25 | +2.1% | 1,900 |
| 2022/04/07 | 1,173 | 1,175 | 1,173 | 1,175 | -9 | -0.8% | 800 |
| 2022/04/06 | 1,179 | 1,184 | 1,166 | 1,184 | +21 | +1.8% | 1,800 |
| 2022/04/05 | 1,163 | 1,192 | 1,162 | 1,163 | +1 | +0.1% | 800 |
| 2022/04/04 | 1,198 | 1,198 | 1,160 | 1,162 | - | - | 800 |
| 2022/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/31 | 1,140 | 1,184 | 1,140 | 1,179 | +54 | +4.8% | 2,300 |
| 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 |
801～
850
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
