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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,397 | 1,402 | 1,382 | 1,402 | +20 | +1.4% | 1,200 |
| 2024/03/01 | 1,431 | 1,431 | 1,380 | 1,382 | -31 | -2.2% | 3,900 |
| 2024/02/29 | 1,410 | 1,418 | 1,409 | 1,413 | -4 | -0.3% | 1,200 |
| 2024/02/28 | 1,434 | 1,434 | 1,400 | 1,417 | -17 | -1.2% | 1,200 |
| 2024/02/27 | 1,421 | 1,435 | 1,410 | 1,434 | +18 | +1.3% | 2,300 |
| 2024/02/26 | 1,465 | 1,465 | 1,401 | 1,416 | -47 | -3.2% | 11,600 |
| 2024/02/22 | 1,495 | 1,495 | 1,461 | 1,463 | -32 | -2.1% | 4,600 |
| 2024/02/21 | 1,506 | 1,538 | 1,494 | 1,495 | -91 | -5.7% | 12,400 |
| 2024/02/20 | 1,757 | 1,757 | 1,511 | 1,586 | +129 | +8.9% | 63,100 |
| 2024/02/19 | 1,495 | 1,511 | 1,434 | 1,457 | -27 | -1.8% | 2,800 |
| 2024/02/16 | 1,484 | 1,484 | 1,481 | 1,484 | ±0 | ±0% | 1,500 |
| 2024/02/15 | 1,484 | 1,484 | 1,484 | 1,484 | +16 | +1.1% | 200 |
| 2024/02/14 | 1,468 | 1,468 | 1,468 | 1,468 | -16 | -1.1% | 100 |
| 2024/02/13 | 1,513 | 1,513 | 1,479 | 1,484 | ±0 | ±0% | 3,900 |
| 2024/02/09 | 1,478 | 1,484 | 1,468 | 1,484 | +19 | +1.3% | 800 |
| 2024/02/08 | 1,468 | 1,468 | 1,465 | 1,465 | +6 | +0.4% | 400 |
| 2024/02/07 | 1,471 | 1,471 | 1,411 | 1,459 | -15 | -1% | 800 |
| 2024/02/06 | 1,492 | 1,492 | 1,465 | 1,474 | -7 | -0.5% | 1,200 |
| 2024/02/05 | 1,471 | 1,481 | 1,471 | 1,481 | +2 | +0.1% | 600 |
| 2024/02/02 | 1,429 | 1,480 | 1,429 | 1,479 | - | - | 1,300 |
| 2024/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/31 | 1,445 | 1,445 | 1,401 | 1,401 | - | - | 400 |
| 2024/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/29 | 1,445 | 1,445 | 1,417 | 1,417 | -6 | -0.4% | 400 |
| 2024/01/26 | 1,447 | 1,447 | 1,386 | 1,423 | -42 | -2.9% | 2,000 |
| 2024/01/25 | 1,487 | 1,487 | 1,446 | 1,465 | -22 | -1.5% | 2,600 |
| 2024/01/24 | 1,500 | 1,527 | 1,465 | 1,487 | +30 | +2.1% | 13,900 |
| 2024/01/23 | 1,490 | 1,490 | 1,457 | 1,457 | -3 | -0.2% | 500 |
| 2024/01/22 | 1,488 | 1,488 | 1,460 | 1,460 | -29 | -1.9% | 2,800 |
| 2024/01/19 | 1,501 | 1,501 | 1,489 | 1,489 | -35 | -2.3% | 1,500 |
| 2024/01/18 | 1,570 | 1,570 | 1,524 | 1,524 | -33 | -2.1% | 2,900 |
| 2024/01/17 | 1,570 | 1,572 | 1,557 | 1,557 | -13 | -0.8% | 1,100 |
| 2024/01/16 | 1,565 | 1,570 | 1,565 | 1,570 | +10 | +0.6% | 200 |
| 2024/01/15 | 1,550 | 1,566 | 1,550 | 1,560 | -25 | -1.6% | 1,100 |
| 2024/01/12 | 1,575 | 1,589 | 1,552 | 1,585 | +10 | +0.6% | 1,300 |
| 2024/01/11 | 1,550 | 1,575 | 1,545 | 1,575 | +38 | +2.5% | 4,300 |
| 2024/01/10 | 1,514 | 1,537 | 1,511 | 1,537 | +25 | +1.7% | 1,200 |
| 2024/01/09 | 1,512 | 1,515 | 1,512 | 1,512 | ±0 | ±0% | 600 |
| 2024/01/05 | 1,510 | 1,512 | 1,499 | 1,512 | +12 | +0.8% | 900 |
| 2024/01/04 | 1,471 | 1,502 | 1,471 | 1,500 | +59 | +4.1% | 700 |
| 2023/12/29 | 1,422 | 1,480 | 1,422 | 1,441 | +19 | +1.3% | 1,400 |
| 2023/12/28 | 1,402 | 1,422 | 1,400 | 1,422 | +14 | +1% | 800 |
| 2023/12/27 | 1,426 | 1,426 | 1,408 | 1,408 | -43 | -3% | 800 |
| 2023/12/26 | 1,471 | 1,473 | 1,451 | 1,451 | -13 | -0.9% | 600 |
| 2023/12/25 | 1,508 | 1,508 | 1,464 | 1,464 | -78 | -5.1% | 700 |
| 2023/12/22 | 1,531 | 1,542 | 1,525 | 1,542 | +11 | +0.7% | 700 |
| 2023/12/21 | 1,569 | 1,569 | 1,529 | 1,531 | +2 | +0.1% | 700 |
| 2023/12/20 | 1,602 | 1,602 | 1,529 | 1,529 | -91 | -5.6% | 2,300 |
| 2023/12/19 | 1,588 | 1,620 | 1,588 | 1,620 | +32 | +2% | 3,700 |
| 2023/12/18 | 1,566 | 1,590 | 1,566 | 1,588 | -9 | -0.6% | 1,600 |
51～
100
件表示中 / 3457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 | 138,000円 | +4.2% | -30.3% | 0.54% | 13.35倍 | 0.53倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け過半。米国、タイ等に営業拠点 |
| 小田原 | 177,800円 | +12.2% | -18.7% | 2.81% | 8.53倍 | 0.65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 | 237,100円 | +13.5% | -12.7% | 4.43% | 11.24倍 | 0.41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 |
| エーワン精密 | 200,400円 | -8.8% | -36.7% | 4.99% | 80.45倍 | 1.25倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| ナガオカ | 150,000円 | +22.7% | +22.0% | 2.00% | 9.04倍 | 1.66倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
市場注目の銘柄
チャート関連のコラム
