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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,537 | 1,553 | 1,537 | 1,553 | +23 | +1.5% | 300 |
| 2025/02/03 | 1,545 | 1,545 | 1,530 | 1,530 | -15 | -1% | 300 |
| 2025/01/31 | 1,545 | 1,545 | 1,545 | 1,545 | -5 | -0.3% | 100 |
| 2025/01/30 | 1,570 | 1,570 | 1,550 | 1,550 | -29 | -1.8% | 600 |
| 2025/01/29 | 1,580 | 1,580 | 1,579 | 1,579 | -3 | -0.2% | 200 |
| 2025/01/28 | 1,551 | 1,582 | 1,551 | 1,582 | +31 | +2% | 500 |
| 2025/01/27 | 1,600 | 1,600 | 1,550 | 1,551 | - | - | 1,800 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 1,605 | 1,615 | 1,605 | 1,615 | +50 | +3.2% | 300 |
| 2025/01/21 | 1,556 | 1,600 | 1,525 | 1,565 | -71 | -4.3% | 1,900 |
| 2025/01/20 | 1,678 | 1,678 | 1,636 | 1,636 | +37 | +2.3% | 4,200 |
| 2025/01/17 | 1,570 | 1,600 | 1,570 | 1,599 | +49 | +3.2% | 2,000 |
| 2025/01/16 | 1,535 | 1,550 | 1,533 | 1,550 | +33 | +2.2% | 400 |
| 2025/01/15 | 1,534 | 1,544 | 1,517 | 1,517 | -44 | -2.8% | 1,400 |
| 2025/01/14 | 1,686 | 1,686 | 1,549 | 1,561 | -103 | -6.2% | 7,200 |
| 2025/01/10 | 1,646 | 1,664 | 1,637 | 1,664 | +28 | +1.7% | 1,400 |
| 2025/01/09 | 1,628 | 1,640 | 1,628 | 1,636 | +30 | +1.9% | 800 |
| 2025/01/08 | 1,606 | 1,606 | 1,606 | 1,606 | ±0 | ±0% | 200 |
| 2025/01/07 | 1,606 | 1,606 | 1,606 | 1,606 | +1 | +0.1% | 300 |
| 2025/01/06 | 1,605 | 1,605 | 1,605 | 1,605 | +6 | +0.4% | 400 |
| 2024/12/30 | 1,598 | 1,599 | 1,598 | 1,599 | +3 | +0.2% | 800 |
| 2024/12/27 | 1,597 | 1,597 | 1,596 | 1,596 | - | - | 200 |
| 2024/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/25 | 1,588 | 1,588 | 1,588 | 1,588 | - | - | 100 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/20 | 1,620 | 1,620 | 1,541 | 1,619 | +39 | +2.5% | 3,000 |
| 2024/12/19 | 1,576 | 1,580 | 1,560 | 1,580 | -36 | -2.2% | 2,100 |
| 2024/12/18 | 1,621 | 1,622 | 1,616 | 1,616 | -6 | -0.4% | 3,000 |
| 2024/12/17 | 1,650 | 1,650 | 1,615 | 1,622 | -28 | -1.7% | 1,500 |
| 2024/12/16 | 1,605 | 1,650 | 1,605 | 1,650 | +51 | +3.2% | 1,000 |
| 2024/12/13 | 1,600 | 1,600 | 1,599 | 1,599 | ±0 | ±0% | 300 |
| 2024/12/12 | 1,598 | 1,599 | 1,593 | 1,599 | -1 | -0.1% | 400 |
| 2024/12/11 | 1,637 | 1,637 | 1,600 | 1,600 | -54 | -3.3% | 13,500 |
| 2024/12/10 | 1,590 | 1,654 | 1,590 | 1,654 | +71 | +4.5% | 5,600 |
| 2024/12/09 | 1,578 | 1,590 | 1,578 | 1,583 | +5 | +0.3% | 2,200 |
| 2024/12/06 | 1,562 | 1,578 | 1,547 | 1,578 | +16 | +1% | 2,600 |
| 2024/12/05 | 1,573 | 1,580 | 1,560 | 1,562 | -23 | -1.5% | 2,300 |
| 2024/12/04 | 1,552 | 1,585 | 1,552 | 1,585 | +44 | +2.9% | 2,300 |
| 2024/12/03 | 1,542 | 1,553 | 1,541 | 1,541 | -1 | -0.1% | 500 |
| 2024/12/02 | 1,550 | 1,550 | 1,539 | 1,542 | +3 | +0.2% | 1,200 |
| 2024/11/29 | 1,483 | 1,539 | 1,483 | 1,539 | - | - | 600 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 1,453 | 1,453 | 1,453 | 1,453 | - | - | 100 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 1,452 | 1,452 | 1,452 | 1,452 | +2 | +0.1% | 100 |
| 2024/11/22 | 1,450 | 1,450 | 1,450 | 1,450 | -1 | -0.1% | 200 |
| 2024/11/21 | 1,451 | 1,451 | 1,451 | 1,451 | -30 | -2% | 300 |
| 2024/11/20 | 1,490 | 1,490 | 1,481 | 1,481 | -36 | -2.4% | 1,800 |
51～
100
件表示中 / 3683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 | 159,000円 | +37.1% | +22.0% | 0.79% | 12.28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 |
| フロイント | 72,700円 | +4.7% | +23.1% | 3.44% | 12.30倍 | 0.80倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| 中北製 | 321,500円 | - | - | 3.11% | 6.31倍 | 0.45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 |
| ＪＲＣ | 95,000円 | +23.5% | +21.7% | 2.84% | 10.33倍 | 2.57倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| タクミナ | 155,600円 | +4.4% | +0.2% | 3.21% | 8.93倍 | 1.03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
