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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,698 | 1,700 | 1,472 | 1,472 | -38 | -2.5% | 31,100 |
| 2018/12/10 | 1,473 | 1,510 | 1,466 | 1,510 | +20 | +1.3% | 7,100 |
| 2018/12/07 | 1,425 | 1,500 | 1,421 | 1,490 | +65 | +4.6% | 7,900 |
| 2018/12/06 | 1,402 | 1,430 | 1,402 | 1,425 | +30 | +2.2% | 6,800 |
| 2018/12/05 | 1,388 | 1,399 | 1,388 | 1,395 | +12 | +0.9% | 1,900 |
| 2018/12/04 | 1,389 | 1,389 | 1,383 | 1,383 | +12 | +0.9% | 400 |
| 2018/12/03 | 1,391 | 1,391 | 1,371 | 1,371 | ±0 | ±0% | 1,200 |
| 2018/11/30 | 1,371 | 1,371 | 1,370 | 1,371 | -2 | -0.1% | 500 |
| 2018/11/29 | 1,373 | 1,373 | 1,373 | 1,373 | ±0 | ±0% | 400 |
| 2018/11/28 | 1,370 | 1,373 | 1,370 | 1,373 | +13 | +1% | 300 |
| 2018/11/27 | 1,357 | 1,360 | 1,357 | 1,360 | ±0 | ±0% | 200 |
| 2018/11/26 | 1,360 | 1,360 | 1,360 | 1,360 | +9 | +0.7% | 100 |
| 2018/11/22 | 1,378 | 1,378 | 1,351 | 1,351 | ±0 | ±0% | 400 |
| 2018/11/21 | 1,370 | 1,370 | 1,351 | 1,351 | -41 | -2.9% | 1,800 |
| 2018/11/20 | 1,400 | 1,400 | 1,372 | 1,392 | -7 | -0.5% | 4,800 |
| 2018/11/19 | 1,394 | 1,399 | 1,385 | 1,399 | +5 | +0.4% | 800 |
| 2018/11/16 | 1,396 | 1,396 | 1,364 | 1,394 | +4 | +0.3% | 400 |
| 2018/11/15 | 1,385 | 1,390 | 1,376 | 1,390 | -5 | -0.4% | 1,300 |
| 2018/11/14 | 1,397 | 1,397 | 1,395 | 1,395 | -2 | -0.1% | 1,200 |
| 2018/11/13 | 1,397 | 1,397 | 1,397 | 1,397 | ±0 | ±0% | 100 |
| 2018/11/12 | 1,396 | 1,399 | 1,370 | 1,397 | +17 | +1.2% | 4,500 |
| 2018/11/09 | 1,389 | 1,389 | 1,367 | 1,380 | +4 | +0.3% | 2,600 |
| 2018/11/08 | 1,399 | 1,400 | 1,376 | 1,376 | -16 | -1.1% | 2,800 |
| 2018/11/07 | 1,392 | 1,392 | 1,380 | 1,392 | +29 | +2.1% | 800 |
| 2018/11/06 | 1,380 | 1,380 | 1,363 | 1,363 | -17 | -1.2% | 200 |
| 2018/11/05 | 1,359 | 1,389 | 1,359 | 1,380 | +21 | +1.5% | 400 |
| 2018/11/02 | 1,368 | 1,368 | 1,359 | 1,359 | -1 | -0.1% | 600 |
| 2018/11/01 | 1,378 | 1,378 | 1,360 | 1,360 | -7 | -0.5% | 1,400 |
| 2018/10/31 | 1,385 | 1,385 | 1,361 | 1,367 | -23 | -1.7% | 1,500 |
| 2018/10/30 | 1,390 | 1,390 | 1,390 | 1,390 | -2 | -0.1% | 100 |
| 2018/10/29 | 1,392 | 1,392 | 1,392 | 1,392 | +12 | +0.9% | 400 |
| 2018/10/26 | 1,392 | 1,392 | 1,358 | 1,380 | -1 | -0.1% | 1,100 |
| 2018/10/25 | 1,369 | 1,385 | 1,360 | 1,381 | -39 | -2.7% | 4,300 |
| 2018/10/24 | 1,435 | 1,459 | 1,401 | 1,420 | +53 | +3.9% | 8,100 |
| 2018/10/23 | 1,370 | 1,370 | 1,367 | 1,367 | -3 | -0.2% | 400 |
| 2018/10/22 | 1,362 | 1,370 | 1,362 | 1,370 | -1 | -0.1% | 500 |
| 2018/10/19 | 1,394 | 1,394 | 1,371 | 1,371 | -19 | -1.4% | 1,600 |
| 2018/10/18 | 1,398 | 1,398 | 1,390 | 1,390 | +17 | +1.2% | 2,200 |
| 2018/10/17 | 1,380 | 1,380 | 1,370 | 1,373 | -3 | -0.2% | 1,000 |
| 2018/10/16 | 1,390 | 1,393 | 1,376 | 1,376 | - | - | 800 |
| 2018/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/12 | 1,372 | 1,372 | 1,366 | 1,366 | -36 | -2.6% | 1,100 |
| 2018/10/11 | 1,426 | 1,426 | 1,374 | 1,402 | +6 | +0.4% | 8,300 |
| 2018/10/10 | 1,389 | 1,396 | 1,389 | 1,396 | +8 | +0.6% | 1,100 |
| 2018/10/09 | 1,387 | 1,390 | 1,387 | 1,388 | +1 | +0.1% | 1,200 |
| 2018/10/05 | 1,372 | 1,398 | 1,372 | 1,387 | +25 | +1.8% | 400 |
| 2018/10/04 | 1,370 | 1,370 | 1,362 | 1,362 | -8 | -0.6% | 600 |
| 2018/10/03 | 1,370 | 1,370 | 1,370 | 1,370 | +10 | +0.7% | 100 |
| 2018/10/02 | 1,360 | 1,360 | 1,360 | 1,360 | -2 | -0.1% | 1,200 |
| 2018/10/01 | 1,369 | 1,369 | 1,362 | 1,362 | - | - | 1,100 |
1451～
1500
件表示中 / 3586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 | 176,300円 | +12.2% | -18.7% | 2.84% | 8.45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 | 249,700円 | +10.1% | +9.2% | 5.21% | 9.54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 |
| パンチ | 40,100円 | +6.4% | +5.6% | 4.86% | 13.79倍 | 0.54倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
市場注目の銘柄
チャート関連のコラム
