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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,146 | 1,146 | 1,133 | 1,133 | -43 | -3.7% | 1,100 |
| 2021/07/20 | 1,200 | 1,200 | 1,151 | 1,176 | +36 | +3.2% | 4,900 |
| 2021/07/19 | 1,149 | 1,149 | 1,140 | 1,140 | -9 | -0.8% | 700 |
| 2021/07/16 | 1,155 | 1,155 | 1,141 | 1,149 | -6 | -0.5% | 500 |
| 2021/07/15 | 1,155 | 1,155 | 1,155 | 1,155 | -14 | -1.2% | 1,300 |
| 2021/07/14 | 1,146 | 1,169 | 1,145 | 1,169 | +14 | +1.2% | 300 |
| 2021/07/13 | 1,156 | 1,156 | 1,140 | 1,155 | ±0 | ±0% | 3,900 |
| 2021/07/12 | 1,170 | 1,170 | 1,150 | 1,155 | ±0 | ±0% | 10,200 |
| 2021/07/09 | 1,152 | 1,155 | 1,145 | 1,155 | -4 | -0.3% | 6,600 |
| 2021/07/08 | 1,141 | 1,170 | 1,141 | 1,159 | +24 | +2.1% | 7,000 |
| 2021/07/07 | 1,139 | 1,139 | 1,129 | 1,135 | +5 | +0.4% | 1,800 |
| 2021/07/06 | 1,130 | 1,130 | 1,130 | 1,130 | -6 | -0.5% | 200 |
| 2021/07/05 | 1,121 | 1,138 | 1,112 | 1,136 | +26 | +2.3% | 900 |
| 2021/07/02 | 1,100 | 1,110 | 1,100 | 1,110 | +17 | +1.6% | 3,000 |
| 2021/07/01 | 1,093 | 1,093 | 1,093 | 1,093 | - | - | 100 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 1,075 | 1,075 | 1,075 | 1,075 | +13 | +1.2% | 100 |
| 2021/06/28 | 1,101 | 1,101 | 1,049 | 1,062 | -34 | -3.1% | 3,000 |
| 2021/06/25 | 1,085 | 1,110 | 1,085 | 1,096 | -3 | -0.3% | 700 |
| 2021/06/24 | 1,091 | 1,109 | 1,091 | 1,099 | - | - | 300 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 1,102 | 1,110 | 1,080 | 1,080 | -17 | -1.5% | 1,500 |
| 2021/06/21 | 1,086 | 1,097 | 1,086 | 1,097 | -43 | -3.8% | 1,100 |
| 2021/06/18 | 1,160 | 1,160 | 1,140 | 1,140 | -20 | -1.7% | 3,600 |
| 2021/06/17 | 1,167 | 1,167 | 1,155 | 1,160 | - | - | 1,700 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 1,150 | 1,160 | 1,150 | 1,160 | +15 | +1.3% | 600 |
| 2021/06/14 | 1,148 | 1,148 | 1,145 | 1,145 | ±0 | ±0% | 200 |
| 2021/06/11 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 2,900 |
| 2021/06/10 | 1,132 | 1,145 | 1,131 | 1,145 | +10 | +0.9% | 2,200 |
| 2021/06/09 | 1,120 | 1,135 | 1,120 | 1,135 | +15 | +1.3% | 900 |
| 2021/06/08 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 200 |
| 2021/06/07 | 1,101 | 1,120 | 1,101 | 1,120 | +1 | +0.1% | 300 |
| 2021/06/04 | 1,119 | 1,119 | 1,119 | 1,119 | +13 | +1.2% | 100 |
| 2021/06/03 | 1,101 | 1,106 | 1,101 | 1,106 | -10 | -0.9% | 200 |
| 2021/06/02 | 1,116 | 1,116 | 1,116 | 1,116 | - | - | 100 |
| 2021/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/31 | 1,073 | 1,118 | 1,073 | 1,118 | +23 | +2.1% | 700 |
| 2021/05/28 | 1,095 | 1,095 | 1,095 | 1,095 | - | - | 200 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 1,120 | 1,120 | 1,101 | 1,101 | +9 | +0.8% | 200 |
| 2021/05/25 | 1,092 | 1,092 | 1,092 | 1,092 | -19 | -1.7% | 300 |
| 2021/05/24 | 1,111 | 1,112 | 1,111 | 1,111 | - | - | 400 |
| 2021/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/20 | 1,129 | 1,140 | 1,099 | 1,140 | +25 | +2.2% | 1,800 |
| 2021/05/19 | 1,105 | 1,115 | 1,105 | 1,115 | -15 | -1.3% | 800 |
| 2021/05/18 | 1,130 | 1,130 | 1,102 | 1,130 | +33 | +3% | 2,600 |
| 2021/05/17 | 1,104 | 1,115 | 1,097 | 1,097 | -10 | -0.9% | 600 |
| 2021/05/14 | 1,112 | 1,118 | 1,107 | 1,107 | -12 | -1.1% | 400 |
| 2021/05/13 | 1,105 | 1,119 | 1,095 | 1,119 | - | - | 700 |
1001～
1050
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
