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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,610 | 1,619 | 1,610 | 1,610 | -10 | -0.6% | 2,400 |
| 2025/06/10 | 1,593 | 1,620 | 1,578 | 1,620 | +46 | +2.9% | 4,000 |
| 2025/06/09 | 1,585 | 1,585 | 1,574 | 1,574 | +14 | +0.9% | 300 |
| 2025/06/06 | 1,557 | 1,560 | 1,557 | 1,560 | +9 | +0.6% | 200 |
| 2025/06/05 | 1,580 | 1,580 | 1,548 | 1,551 | +1 | +0.1% | 500 |
| 2025/06/04 | 1,505 | 1,550 | 1,505 | 1,550 | +21 | +1.4% | 900 |
| 2025/06/03 | 1,500 | 1,529 | 1,500 | 1,529 | +30 | +2% | 300 |
| 2025/06/02 | 1,499 | 1,499 | 1,499 | 1,499 | ±0 | ±0% | 200 |
| 2025/05/30 | 1,499 | 1,499 | 1,499 | 1,499 | ±0 | ±0% | 100 |
| 2025/05/29 | 1,501 | 1,501 | 1,499 | 1,499 | ±0 | ±0% | 300 |
| 2025/05/28 | 1,499 | 1,499 | 1,499 | 1,499 | +15 | +1% | 100 |
| 2025/05/27 | 1,483 | 1,553 | 1,483 | 1,484 | - | - | 900 |
| 2025/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/22 | 1,523 | 1,523 | 1,523 | 1,523 | -17 | -1.1% | 100 |
| 2025/05/21 | 1,533 | 1,540 | 1,499 | 1,540 | -33 | -2.1% | 1,000 |
| 2025/05/20 | 1,573 | 1,573 | 1,573 | 1,573 | -27 | -1.7% | 3,300 |
| 2025/05/19 | 1,582 | 1,600 | 1,582 | 1,600 | +18 | +1.1% | 900 |
| 2025/05/16 | 1,572 | 1,582 | 1,572 | 1,582 | +15 | +1% | 1,000 |
| 2025/05/15 | 1,569 | 1,569 | 1,566 | 1,567 | +1 | +0.1% | 800 |
| 2025/05/14 | 1,569 | 1,569 | 1,566 | 1,566 | +63 | +4.2% | 500 |
| 2025/05/13 | 1,503 | 1,503 | 1,503 | 1,503 | ±0 | ±0% | 200 |
| 2025/05/12 | 1,540 | 1,540 | 1,500 | 1,503 | -77 | -4.9% | 2,500 |
| 2025/05/09 | 1,599 | 1,599 | 1,579 | 1,580 | - | - | 2,500 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 200 |
| 2025/05/02 | 1,565 | 1,565 | 1,496 | 1,530 | +35 | +2.3% | 800 |
| 2025/05/01 | 1,466 | 1,495 | 1,466 | 1,495 | +27 | +1.8% | 200 |
| 2025/04/30 | 1,490 | 1,495 | 1,468 | 1,468 | -22 | -1.5% | 500 |
| 2025/04/28 | 1,530 | 1,530 | 1,490 | 1,490 | - | - | 200 |
| 2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 1,516 | 1,537 | 1,516 | 1,530 | -60 | -3.8% | 1,100 |
| 2025/04/18 | 1,512 | 1,601 | 1,512 | 1,590 | +108 | +7.3% | 8,000 |
| 2025/04/17 | 1,444 | 1,482 | 1,444 | 1,482 | +38 | +2.6% | 400 |
| 2025/04/16 | 1,490 | 1,500 | 1,444 | 1,444 | -37 | -2.5% | 1,800 |
| 2025/04/15 | 1,481 | 1,481 | 1,481 | 1,481 | ±0 | ±0% | 200 |
| 2025/04/14 | 1,480 | 1,500 | 1,475 | 1,481 | -7 | -0.5% | 1,600 |
| 2025/04/11 | 1,435 | 1,499 | 1,425 | 1,488 | +40 | +2.8% | 4,100 |
| 2025/04/10 | 1,465 | 1,465 | 1,435 | 1,448 | +63 | +4.5% | 1,200 |
| 2025/04/09 | 1,380 | 1,385 | 1,350 | 1,385 | -3 | -0.2% | 1,200 |
| 2025/04/08 | 1,330 | 1,388 | 1,330 | 1,388 | +126 | +10% | 500 |
| 2025/04/07 | 1,345 | 1,345 | 1,262 | 1,262 | -139 | -9.9% | 1,100 |
| 2025/04/04 | 1,490 | 1,490 | 1,401 | 1,401 | -109 | -7.2% | 2,200 |
| 2025/04/03 | 1,510 | 1,510 | 1,510 | 1,510 | -40 | -2.6% | 200 |
| 2025/04/02 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 300 |
| 2025/04/01 | 1,550 | 1,550 | 1,550 | 1,550 | +35 | +2.3% | 100 |
| 2025/03/31 | 1,512 | 1,552 | 1,512 | 1,515 | +3 | +0.2% | 400 |
51～
100
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
