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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,444 | 1,444 | 1,351 | 1,361 | -13 | -0.9% | 3,600 |
| 2018/07/17 | 1,390 | 1,390 | 1,374 | 1,374 | -46 | -3.2% | 700 |
| 2018/07/13 | 1,358 | 1,420 | 1,358 | 1,420 | +47 | +3.4% | 500 |
| 2018/07/12 | 1,420 | 1,420 | 1,371 | 1,373 | -52 | -3.6% | 500 |
| 2018/07/11 | 1,465 | 1,465 | 1,405 | 1,425 | +20 | +1.4% | 14,400 |
| 2018/07/10 | 1,388 | 1,415 | 1,388 | 1,405 | +35 | +2.6% | 2,500 |
| 2018/07/09 | 1,380 | 1,381 | 1,370 | 1,370 | +32 | +2.4% | 600 |
| 2018/07/06 | 1,323 | 1,340 | 1,322 | 1,338 | +16 | +1.2% | 2,500 |
| 2018/07/05 | 1,313 | 1,324 | 1,313 | 1,322 | +9 | +0.7% | 1,100 |
| 2018/07/04 | 1,310 | 1,322 | 1,305 | 1,313 | +13 | +1% | 800 |
| 2018/07/03 | 1,340 | 1,340 | 1,300 | 1,300 | -40 | -3% | 2,000 |
| 2018/07/02 | 1,340 | 1,340 | 1,340 | 1,340 | -2 | -0.1% | 100 |
| 2018/06/29 | 1,339 | 1,369 | 1,339 | 1,342 | -27 | -2% | 600 |
| 2018/06/28 | 1,373 | 1,373 | 1,369 | 1,369 | -10 | -0.7% | 300 |
| 2018/06/27 | 1,360 | 1,379 | 1,360 | 1,379 | +7 | +0.5% | 200 |
| 2018/06/26 | 1,401 | 1,402 | 1,372 | 1,372 | - | - | 2,000 |
| 2018/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/22 | 1,407 | 1,407 | 1,407 | 1,407 | ±0 | ±0% | 400 |
| 2018/06/21 | 1,387 | 1,407 | 1,387 | 1,407 | +6 | +0.4% | 600 |
| 2018/06/20 | 1,377 | 1,401 | 1,377 | 1,401 | -36 | -2.5% | 2,600 |
| 2018/06/19 | 1,437 | 1,437 | 1,428 | 1,437 | +27 | +1.9% | 2,300 |
| 2018/06/18 | 1,418 | 1,418 | 1,403 | 1,410 | -5 | -0.4% | 1,300 |
| 2018/06/15 | 1,420 | 1,425 | 1,415 | 1,415 | -5 | -0.4% | 600 |
| 2018/06/14 | 1,420 | 1,420 | 1,420 | 1,420 | -1 | -0.1% | 200 |
| 2018/06/13 | 1,427 | 1,427 | 1,419 | 1,421 | -5 | -0.4% | 1,000 |
| 2018/06/12 | 1,413 | 1,426 | 1,413 | 1,426 | -2 | -0.1% | 1,300 |
| 2018/06/11 | 1,466 | 1,470 | 1,424 | 1,428 | -8 | -0.6% | 4,400 |
| 2018/06/08 | 1,430 | 1,441 | 1,430 | 1,436 | +10 | +0.7% | 2,700 |
| 2018/06/07 | 1,426 | 1,430 | 1,423 | 1,426 | +14 | +1% | 1,300 |
| 2018/06/06 | 1,410 | 1,424 | 1,410 | 1,412 | +11 | +0.8% | 1,400 |
| 2018/06/05 | 1,401 | 1,401 | 1,401 | 1,401 | ±0 | ±0% | 600 |
| 2018/06/04 | 1,420 | 1,421 | 1,401 | 1,401 | - | - | 1,500 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 1,398 | 1,400 | 1,371 | 1,371 | -26 | -1.9% | 2,300 |
| 2018/05/30 | 1,375 | 1,397 | 1,370 | 1,397 | +25 | +1.8% | 1,400 |
| 2018/05/29 | 1,397 | 1,397 | 1,372 | 1,372 | -1 | -0.1% | 1,400 |
| 2018/05/28 | 1,398 | 1,398 | 1,373 | 1,373 | -5 | -0.4% | 1,100 |
| 2018/05/25 | 1,378 | 1,378 | 1,378 | 1,378 | ±0 | ±0% | 1,000 |
| 2018/05/24 | 1,396 | 1,396 | 1,376 | 1,378 | -20 | -1.4% | 1,700 |
| 2018/05/23 | 1,398 | 1,398 | 1,398 | 1,398 | ±0 | ±0% | 700 |
| 2018/05/22 | 1,376 | 1,398 | 1,376 | 1,398 | +12 | +0.9% | 1,200 |
| 2018/05/21 | 1,369 | 1,396 | 1,369 | 1,386 | +4 | +0.3% | 3,600 |
| 2018/05/18 | 1,409 | 1,430 | 1,382 | 1,382 | -5 | -0.4% | 6,100 |
| 2018/05/17 | 1,373 | 1,388 | 1,372 | 1,387 | +5 | +0.4% | 1,300 |
| 2018/05/16 | 1,382 | 1,388 | 1,382 | 1,382 | -8 | -0.6% | 1,900 |
| 2018/05/15 | 1,390 | 1,390 | 1,390 | 1,390 | -4 | -0.3% | 1,000 |
| 2018/05/14 | 1,400 | 1,400 | 1,394 | 1,394 | +67 | +5% | 1,100 |
| 2018/05/11 | 1,419 | 1,419 | 1,327 | 1,327 | -36 | -2.6% | 5,500 |
| 2018/05/10 | 1,345 | 1,380 | 1,345 | 1,363 | +23 | +1.7% | 2,300 |
| 2018/05/09 | 1,319 | 1,340 | 1,319 | 1,340 | +30 | +2.3% | 900 |
1551～
1600
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
