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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,512 | 1,512 | 1,512 | 1,512 | -19 | -1.2% | 400 |
| 2025/03/27 | 1,546 | 1,546 | 1,529 | 1,531 | -10 | -0.6% | 900 |
| 2025/03/26 | 1,560 | 1,560 | 1,541 | 1,541 | -29 | -1.8% | 600 |
| 2025/03/25 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 200 |
| 2025/03/24 | 1,580 | 1,580 | 1,570 | 1,570 | -10 | -0.6% | 200 |
| 2025/03/21 | 1,580 | 1,580 | 1,580 | 1,580 | -40 | -2.5% | 100 |
| 2025/03/19 | 1,608 | 1,620 | 1,608 | 1,620 | -15 | -0.9% | 1,400 |
| 2025/03/18 | 1,632 | 1,635 | 1,625 | 1,635 | +10 | +0.6% | 3,100 |
| 2025/03/17 | 1,611 | 1,634 | 1,611 | 1,625 | +36 | +2.3% | 1,700 |
| 2025/03/14 | 1,593 | 1,610 | 1,589 | 1,589 | -15 | -0.9% | 500 |
| 2025/03/13 | 1,590 | 1,604 | 1,566 | 1,604 | +24 | +1.5% | 300 |
| 2025/03/12 | 1,566 | 1,581 | 1,565 | 1,580 | +11 | +0.7% | 900 |
| 2025/03/11 | 1,597 | 1,597 | 1,525 | 1,569 | -41 | -2.5% | 3,800 |
| 2025/03/10 | 1,587 | 1,610 | 1,580 | 1,610 | +44 | +2.8% | 2,000 |
| 2025/03/07 | 1,563 | 1,588 | 1,563 | 1,566 | - | - | 1,000 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 1,491 | 1,491 | 1,491 | 1,491 | ±0 | ±0% | 100 |
| 2025/03/04 | 1,491 | 1,491 | 1,491 | 1,491 | ±0 | ±0% | 200 |
| 2025/03/03 | 1,496 | 1,496 | 1,491 | 1,491 | -6 | -0.4% | 400 |
| 2025/02/28 | 1,497 | 1,497 | 1,497 | 1,497 | -13 | -0.9% | 100 |
| 2025/02/27 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 200 |
| 2025/02/26 | 1,541 | 1,541 | 1,510 | 1,510 | -71 | -4.5% | 500 |
| 2025/02/25 | 1,581 | 1,581 | 1,581 | 1,581 | -9 | -0.6% | 100 |
| 2025/02/21 | 1,599 | 1,599 | 1,590 | 1,590 | +21 | +1.3% | 400 |
| 2025/02/20 | 1,569 | 1,569 | 1,569 | 1,569 | -11 | -0.7% | 1,100 |
| 2025/02/19 | 1,606 | 1,606 | 1,577 | 1,580 | -50 | -3.1% | 1,400 |
| 2025/02/18 | 1,705 | 1,705 | 1,605 | 1,630 | -35 | -2.1% | 6,900 |
| 2025/02/17 | 1,614 | 1,665 | 1,614 | 1,665 | +75 | +4.7% | 800 |
| 2025/02/14 | 1,603 | 1,603 | 1,590 | 1,590 | - | - | 400 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 1,640 | 1,640 | 1,593 | 1,604 | -34 | -2.1% | 2,500 |
| 2025/02/10 | 1,619 | 1,651 | 1,615 | 1,638 | +13 | +0.8% | 2,600 |
| 2025/02/07 | 1,610 | 1,650 | 1,610 | 1,625 | +21 | +1.3% | 1,600 |
| 2025/02/06 | 1,609 | 1,609 | 1,604 | 1,604 | -6 | -0.4% | 300 |
| 2025/02/05 | 1,580 | 1,610 | 1,580 | 1,610 | +57 | +3.7% | 600 |
| 2025/02/04 | 1,537 | 1,553 | 1,537 | 1,553 | +23 | +1.5% | 300 |
| 2025/02/03 | 1,545 | 1,545 | 1,530 | 1,530 | -15 | -1% | 300 |
| 2025/01/31 | 1,545 | 1,545 | 1,545 | 1,545 | -5 | -0.3% | 100 |
| 2025/01/30 | 1,570 | 1,570 | 1,550 | 1,550 | -29 | -1.8% | 600 |
| 2025/01/29 | 1,580 | 1,580 | 1,579 | 1,579 | -3 | -0.2% | 200 |
| 2025/01/28 | 1,551 | 1,582 | 1,551 | 1,582 | +31 | +2% | 500 |
| 2025/01/27 | 1,600 | 1,600 | 1,550 | 1,551 | - | - | 1,800 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 1,605 | 1,615 | 1,605 | 1,615 | +50 | +3.2% | 300 |
| 2025/01/21 | 1,556 | 1,600 | 1,525 | 1,565 | -71 | -4.3% | 1,900 |
| 2025/01/20 | 1,678 | 1,678 | 1,636 | 1,636 | +37 | +2.3% | 4,200 |
| 2025/01/17 | 1,570 | 1,600 | 1,570 | 1,599 | +49 | +3.2% | 2,000 |
| 2025/01/16 | 1,535 | 1,550 | 1,533 | 1,550 | +33 | +2.2% | 400 |
| 2025/01/15 | 1,534 | 1,544 | 1,517 | 1,517 | -44 | -2.8% | 1,400 |
101～
150
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
