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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 1,362 | 1,362 | 1,361 | 1,361 | -17 | -1.2% | 900 |
| 2018/09/26 | 1,378 | 1,378 | 1,378 | 1,378 | ±0 | ±0% | 200 |
| 2018/09/25 | 1,378 | 1,378 | 1,378 | 1,378 | +2 | +0.1% | 100 |
| 2018/09/21 | 1,376 | 1,376 | 1,376 | 1,376 | +16 | +1.2% | 200 |
| 2018/09/20 | 1,366 | 1,378 | 1,360 | 1,360 | -36 | -2.6% | 5,800 |
| 2018/09/19 | 1,409 | 1,409 | 1,396 | 1,396 | +10 | +0.7% | 2,300 |
| 2018/09/18 | 1,376 | 1,386 | 1,376 | 1,386 | +10 | +0.7% | 900 |
| 2018/09/14 | 1,376 | 1,376 | 1,376 | 1,376 | ±0 | ±0% | 100 |
| 2018/09/13 | 1,355 | 1,376 | 1,355 | 1,376 | +11 | +0.8% | 400 |
| 2018/09/12 | 1,356 | 1,365 | 1,356 | 1,365 | -10 | -0.7% | 200 |
| 2018/09/11 | 1,385 | 1,385 | 1,371 | 1,375 | -37 | -2.6% | 4,700 |
| 2018/09/10 | 1,385 | 1,412 | 1,385 | 1,412 | +32 | +2.3% | 2,800 |
| 2018/09/07 | 1,375 | 1,380 | 1,375 | 1,380 | - | - | 400 |
| 2018/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/05 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 100 |
| 2018/09/04 | 1,361 | 1,361 | 1,349 | 1,350 | -11 | -0.8% | 2,000 |
| 2018/09/03 | 1,371 | 1,371 | 1,361 | 1,361 | - | - | 1,400 |
| 2018/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/30 | 1,380 | 1,380 | 1,375 | 1,375 | -6 | -0.4% | 700 |
| 2018/08/29 | 1,373 | 1,381 | 1,373 | 1,381 | - | - | 1,500 |
| 2018/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/27 | 1,407 | 1,407 | 1,379 | 1,379 | +2 | +0.1% | 200 |
| 2018/08/24 | 1,379 | 1,379 | 1,377 | 1,377 | ±0 | ±0% | 500 |
| 2018/08/23 | 1,380 | 1,380 | 1,377 | 1,377 | -3 | -0.2% | 500 |
| 2018/08/22 | 1,377 | 1,380 | 1,377 | 1,380 | +3 | +0.2% | 600 |
| 2018/08/21 | 1,379 | 1,379 | 1,377 | 1,377 | -9 | -0.6% | 800 |
| 2018/08/20 | 1,409 | 1,409 | 1,386 | 1,386 | -3 | -0.2% | 2,900 |
| 2018/08/17 | 1,378 | 1,390 | 1,378 | 1,389 | +18 | +1.3% | 900 |
| 2018/08/16 | 1,373 | 1,373 | 1,371 | 1,371 | -9 | -0.7% | 700 |
| 2018/08/15 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 700 |
| 2018/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/13 | 1,420 | 1,423 | 1,361 | 1,361 | -31 | -2.2% | 5,500 |
| 2018/08/10 | 1,399 | 1,400 | 1,391 | 1,392 | +1 | +0.1% | 1,300 |
| 2018/08/09 | 1,385 | 1,399 | 1,381 | 1,391 | -8 | -0.6% | 1,100 |
| 2018/08/08 | 1,365 | 1,425 | 1,365 | 1,399 | +38 | +2.8% | 900 |
| 2018/08/07 | 1,362 | 1,362 | 1,361 | 1,361 | ±0 | ±0% | 700 |
| 2018/08/06 | 1,361 | 1,361 | 1,361 | 1,361 | - | - | 400 |
| 2018/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/02 | 1,370 | 1,370 | 1,350 | 1,357 | -13 | -0.9% | 2,100 |
| 2018/08/01 | 1,370 | 1,370 | 1,370 | 1,370 | +5 | +0.4% | 500 |
| 2018/07/31 | 1,363 | 1,365 | 1,363 | 1,365 | +3 | +0.2% | 200 |
| 2018/07/30 | 1,389 | 1,389 | 1,362 | 1,362 | -25 | -1.8% | 600 |
| 2018/07/27 | 1,400 | 1,400 | 1,373 | 1,387 | -13 | -0.9% | 2,000 |
| 2018/07/26 | 1,382 | 1,406 | 1,382 | 1,400 | +39 | +2.9% | 1,300 |
| 2018/07/25 | 1,360 | 1,380 | 1,360 | 1,361 | +1 | +0.1% | 1,200 |
| 2018/07/24 | 1,360 | 1,360 | 1,360 | 1,360 | -30 | -2.2% | 100 |
| 2018/07/23 | 1,390 | 1,390 | 1,390 | 1,390 | -8 | -0.6% | 100 |
| 2018/07/20 | 1,399 | 1,399 | 1,398 | 1,398 | +43 | +3.2% | 1,100 |
| 2018/07/19 | 1,346 | 1,355 | 1,346 | 1,355 | -6 | -0.4% | 2,400 |
| 2018/07/18 | 1,444 | 1,444 | 1,351 | 1,361 | -13 | -0.9% | 3,600 |
1651～
1700
件表示中 / 3735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 | 169,500円 | +37.1% | +22.0% | 0.74% | 12.83倍 | 0.59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 |
| 北川鉄 | 136,600円 | +1.8% | -22.2% | 5.71% | 5.26倍 | 0.30倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| サンデン | 11,700円 | +0.5% | - | 0.00% | - | 0.58倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| ＰＥＧＡＳＵＳ | 52,600円 | +18.0% | +51.8% | 3.80% | 8.37倍 | 0.40倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用部品も展開 |
| ＴＯＹＯイノベ | 61,800円 | +11.0% | - | 5.66% | 84.31倍 | 0.74倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
市場注目の銘柄
チャート関連のコラム
