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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,279 | 1,286 | 1,279 | 1,286 | +31 | +2.5% | 400 |
| 2024/09/05 | 1,250 | 1,255 | 1,250 | 1,255 | -10 | -0.8% | 600 |
| 2024/09/04 | 1,320 | 1,320 | 1,265 | 1,265 | -55 | -4.2% | 700 |
| 2024/09/03 | 1,332 | 1,332 | 1,320 | 1,320 | +17 | +1.3% | 300 |
| 2024/09/02 | 1,309 | 1,309 | 1,303 | 1,303 | +1 | +0.1% | 200 |
| 2024/08/30 | 1,301 | 1,302 | 1,300 | 1,302 | -17 | -1.3% | 300 |
| 2024/08/29 | 1,333 | 1,333 | 1,319 | 1,319 | -20 | -1.5% | 200 |
| 2024/08/28 | 1,300 | 1,339 | 1,300 | 1,339 | +39 | +3% | 200 |
| 2024/08/27 | 1,280 | 1,300 | 1,280 | 1,300 | +15 | +1.2% | 500 |
| 2024/08/26 | 1,286 | 1,286 | 1,285 | 1,285 | -1 | -0.1% | 600 |
| 2024/08/23 | 1,300 | 1,300 | 1,286 | 1,286 | -14 | -1.1% | 200 |
| 2024/08/22 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 200 |
| 2024/08/21 | 1,321 | 1,321 | 1,290 | 1,290 | -54 | -4% | 1,300 |
| 2024/08/20 | 1,345 | 1,345 | 1,321 | 1,344 | +29 | +2.2% | 4,300 |
| 2024/08/19 | 1,333 | 1,333 | 1,300 | 1,315 | -18 | -1.4% | 1,300 |
| 2024/08/16 | 1,341 | 1,341 | 1,328 | 1,333 | -12 | -0.9% | 1,500 |
| 2024/08/15 | 1,273 | 1,345 | 1,273 | 1,345 | +84 | +6.7% | 1,600 |
| 2024/08/14 | 1,315 | 1,315 | 1,261 | 1,261 | -54 | -4.1% | 1,300 |
| 2024/08/13 | 1,300 | 1,315 | 1,300 | 1,315 | +20 | +1.5% | 2,800 |
| 2024/08/09 | 1,268 | 1,308 | 1,268 | 1,295 | +45 | +3.6% | 1,600 |
| 2024/08/08 | 1,181 | 1,250 | 1,181 | 1,250 | +71 | +6% | 1,100 |
| 2024/08/07 | 1,141 | 1,179 | 1,141 | 1,179 | +9 | +0.8% | 1,800 |
| 2024/08/06 | 1,171 | 1,229 | 1,143 | 1,170 | ±0 | ±0% | 3,600 |
| 2024/08/05 | 1,285 | 1,285 | 1,170 | 1,170 | -180 | -13.3% | 2,600 |
| 2024/08/02 | 1,445 | 1,445 | 1,305 | 1,350 | -80 | -5.6% | 3,200 |
| 2024/08/01 | 1,430 | 1,430 | 1,430 | 1,430 | -20 | -1.4% | 300 |
| 2024/07/31 | 1,404 | 1,450 | 1,403 | 1,450 | +49 | +3.5% | 1,400 |
| 2024/07/30 | 1,402 | 1,404 | 1,401 | 1,401 | -10 | -0.7% | 800 |
| 2024/07/29 | 1,426 | 1,426 | 1,411 | 1,411 | -37 | -2.6% | 600 |
| 2024/07/26 | 1,448 | 1,448 | 1,448 | 1,448 | +5 | +0.3% | 100 |
| 2024/07/25 | 1,445 | 1,445 | 1,425 | 1,443 | -27 | -1.8% | 1,200 |
| 2024/07/24 | 1,485 | 1,485 | 1,449 | 1,470 | +48 | +3.4% | 5,000 |
| 2024/07/23 | 1,422 | 1,422 | 1,422 | 1,422 | -18 | -1.3% | 200 |
| 2024/07/22 | 1,441 | 1,441 | 1,440 | 1,440 | -19 | -1.3% | 500 |
| 2024/07/19 | 1,466 | 1,476 | 1,445 | 1,459 | -37 | -2.5% | 4,600 |
| 2024/07/18 | 1,514 | 1,514 | 1,485 | 1,496 | -21 | -1.4% | 3,300 |
| 2024/07/17 | 1,512 | 1,527 | 1,512 | 1,517 | +6 | +0.4% | 1,500 |
| 2024/07/16 | 1,501 | 1,511 | 1,490 | 1,511 | +10 | +0.7% | 2,200 |
| 2024/07/12 | 1,509 | 1,509 | 1,480 | 1,501 | -10 | -0.7% | 1,600 |
| 2024/07/11 | 1,568 | 1,568 | 1,511 | 1,511 | -97 | -6% | 10,800 |
| 2024/07/10 | 1,600 | 1,609 | 1,600 | 1,608 | +8 | +0.5% | 2,300 |
| 2024/07/09 | 1,575 | 1,605 | 1,575 | 1,600 | +25 | +1.6% | 5,500 |
| 2024/07/08 | 1,576 | 1,576 | 1,555 | 1,575 | +10 | +0.6% | 1,300 |
| 2024/07/05 | 1,575 | 1,575 | 1,555 | 1,565 | -15 | -0.9% | 1,000 |
| 2024/07/04 | 1,560 | 1,580 | 1,560 | 1,580 | +30 | +1.9% | 1,300 |
| 2024/07/03 | 1,541 | 1,565 | 1,541 | 1,550 | +11 | +0.7% | 1,500 |
| 2024/07/02 | 1,518 | 1,540 | 1,518 | 1,539 | +24 | +1.6% | 2,200 |
| 2024/07/01 | 1,509 | 1,525 | 1,499 | 1,515 | +5 | +0.3% | 2,700 |
| 2024/06/28 | 1,500 | 1,510 | 1,492 | 1,510 | - | - | 1,100 |
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 3585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 | 145,000円 | +37.1% | +22.0% | 0.86% | 11.49倍 | 0.54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 |
| 小田原 | 178,100円 | +12.2% | -18.7% | 2.81% | 8.54倍 | 0.63倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| 油研工 | 250,000円 | +10.1% | +9.2% | 5.20% | 9.55倍 | 0.42倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| 太陽工機 | 187,000円 | -2.3% | +28.3% | 1.34% | 29.72倍 | 1.57倍 |
|
新潟地盤の工作機械中堅。立形研削盤で国内首位。中国、欧米でも拡大。ＤＭＧ森精機の子会社 |
| ＰＥＧＡＳＵＳ | 44,600円 | +28.7% | +234.0% | 2.91% | 11.06倍 | 0.34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。自動車用金型部品も |
市場注目の銘柄
チャート関連のコラム
