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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,548 | 1,550 | 1,517 | 1,517 | +9 | +0.6% | 3,700 |
| 2024/11/18 | 1,497 | 1,522 | 1,450 | 1,508 | -7 | -0.5% | 3,300 |
| 2024/11/15 | 1,490 | 1,515 | 1,490 | 1,515 | +35 | +2.4% | 1,400 |
| 2024/11/14 | 1,500 | 1,500 | 1,480 | 1,480 | ±0 | ±0% | 400 |
| 2024/11/13 | 1,480 | 1,480 | 1,471 | 1,480 | +30 | +2.1% | 400 |
| 2024/11/12 | 1,445 | 1,450 | 1,445 | 1,450 | -32 | -2.2% | 500 |
| 2024/11/11 | 1,499 | 1,499 | 1,482 | 1,482 | -18 | -1.2% | 2,500 |
| 2024/11/08 | 1,480 | 1,500 | 1,463 | 1,500 | +50 | +3.4% | 1,100 |
| 2024/11/07 | 1,435 | 1,450 | 1,430 | 1,450 | +42 | +3% | 600 |
| 2024/11/06 | 1,400 | 1,408 | 1,400 | 1,408 | +28 | +2% | 900 |
| 2024/11/05 | 1,383 | 1,383 | 1,380 | 1,380 | +8 | +0.6% | 200 |
| 2024/11/01 | 1,412 | 1,412 | 1,372 | 1,372 | -40 | -2.8% | 800 |
| 2024/10/31 | 1,412 | 1,412 | 1,412 | 1,412 | +30 | +2.2% | 100 |
| 2024/10/30 | 1,382 | 1,382 | 1,382 | 1,382 | - | - | 300 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 1,382 | 1,382 | 1,382 | 1,382 | -8 | -0.6% | 100 |
| 2024/10/23 | 1,420 | 1,420 | 1,390 | 1,390 | -20 | -1.4% | 400 |
| 2024/10/22 | 1,399 | 1,410 | 1,398 | 1,410 | +11 | +0.8% | 300 |
| 2024/10/21 | 1,435 | 1,435 | 1,399 | 1,399 | -66 | -4.5% | 900 |
| 2024/10/18 | 1,490 | 1,490 | 1,465 | 1,465 | +5 | +0.3% | 3,800 |
| 2024/10/17 | 1,460 | 1,460 | 1,433 | 1,460 | +5 | +0.3% | 1,400 |
| 2024/10/16 | 1,450 | 1,455 | 1,437 | 1,455 | -1 | -0.1% | 700 |
| 2024/10/15 | 1,420 | 1,456 | 1,416 | 1,456 | +6 | +0.4% | 3,200 |
| 2024/10/11 | 1,400 | 1,450 | 1,394 | 1,450 | +22 | +1.5% | 5,100 |
| 2024/10/10 | 1,400 | 1,428 | 1,400 | 1,428 | +28 | +2% | 1,300 |
| 2024/10/09 | 1,371 | 1,400 | 1,371 | 1,400 | +53 | +3.9% | 500 |
| 2024/10/08 | 1,347 | 1,347 | 1,347 | 1,347 | ±0 | ±0% | 200 |
| 2024/10/07 | 1,378 | 1,378 | 1,347 | 1,347 | -8 | -0.6% | 700 |
| 2024/10/04 | 1,355 | 1,367 | 1,355 | 1,355 | +12 | +0.9% | 900 |
| 2024/10/03 | 1,331 | 1,343 | 1,331 | 1,343 | ±0 | ±0% | 200 |
| 2024/10/02 | 1,332 | 1,343 | 1,332 | 1,343 | +41 | +3.1% | 200 |
| 2024/10/01 | 1,302 | 1,302 | 1,302 | 1,302 | +9 | +0.7% | 100 |
| 2024/09/30 | 1,343 | 1,343 | 1,283 | 1,293 | - | - | 700 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 1,399 | 1,399 | 1,399 | 1,399 | +12 | +0.9% | 700 |
| 2024/09/19 | 1,385 | 1,387 | 1,385 | 1,387 | -28 | -2% | 1,100 |
| 2024/09/18 | 1,430 | 1,430 | 1,415 | 1,415 | +15 | +1.1% | 2,800 |
| 2024/09/17 | 1,376 | 1,400 | 1,376 | 1,400 | +30 | +2.2% | 1,000 |
| 2024/09/13 | 1,380 | 1,380 | 1,360 | 1,370 | -30 | -2.1% | 1,000 |
| 2024/09/12 | 1,365 | 1,400 | 1,365 | 1,400 | +42 | +3.1% | 600 |
| 2024/09/11 | 1,388 | 1,388 | 1,358 | 1,358 | -7 | -0.5% | 2,900 |
| 2024/09/10 | 1,360 | 1,365 | 1,336 | 1,365 | +35 | +2.6% | 1,100 |
| 2024/09/09 | 1,300 | 1,330 | 1,300 | 1,330 | +44 | +3.4% | 500 |
| 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 |
101～
150
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
