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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,675 | 3,675 | 3,675 | 3,675 | - | - | 100 |
| 2017/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/13 | 3,700 | 3,700 | 3,580 | 3,580 | -65 | -1.8% | 1,600 |
| 2017/02/10 | 3,580 | 3,650 | 3,580 | 3,645 | +70 | +2% | 800 |
| 2017/02/09 | 3,580 | 3,580 | 3,575 | 3,575 | - | - | 200 |
| 2017/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/07 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 700 |
| 2017/02/06 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 200 |
| 2017/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/02 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 300 |
| 2017/02/01 | 3,500 | 3,500 | 3,500 | 3,500 | -55 | -1.5% | 1,000 |
| 2017/01/31 | 3,500 | 3,555 | 3,500 | 3,555 | - | - | 1,200 |
| 2017/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/27 | 3,520 | 3,555 | 3,520 | 3,555 | +55 | +1.6% | 200 |
| 2017/01/26 | 3,510 | 3,510 | 3,500 | 3,500 | ±0 | ±0% | 400 |
| 2017/01/25 | 3,505 | 3,505 | 3,500 | 3,500 | - | - | 1,600 |
| 2017/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/23 | 3,515 | 3,575 | 3,515 | 3,575 | +60 | +1.7% | 200 |
| 2017/01/20 | 3,510 | 3,565 | 3,505 | 3,515 | +5 | +0.1% | 1,000 |
| 2017/01/19 | 3,515 | 3,515 | 3,500 | 3,510 | -60 | -1.7% | 600 |
| 2017/01/18 | 3,510 | 3,570 | 3,500 | 3,570 | +60 | +1.7% | 1,700 |
| 2017/01/17 | 3,500 | 3,515 | 3,500 | 3,510 | +10 | +0.3% | 600 |
| 2017/01/16 | 3,500 | 3,500 | 3,500 | 3,500 | -10 | -0.3% | 1,900 |
| 2017/01/13 | 3,500 | 3,510 | 3,500 | 3,510 | +10 | +0.3% | 2,100 |
| 2017/01/12 | 3,495 | 3,540 | 3,410 | 3,500 | +20 | +0.6% | 3,700 |
| 2017/01/11 | 3,530 | 3,570 | 3,460 | 3,480 | -190 | -5.2% | 7,900 |
| 2017/01/10 | 3,675 | 3,675 | 3,655 | 3,670 | -35 | -0.9% | 1,900 |
| 2017/01/06 | 3,670 | 3,705 | 3,655 | 3,705 | +5 | +0.1% | 1,800 |
| 2017/01/05 | 3,705 | 3,705 | 3,665 | 3,700 | -5 | -0.1% | 1,200 |
| 2017/01/04 | 3,705 | 3,705 | 3,705 | 3,705 | +5 | +0.1% | 100 |
| 2016/12/30 | 3,630 | 3,700 | 3,630 | 3,700 | +80 | +2.2% | 200 |
| 2016/12/29 | 3,675 | 3,675 | 3,620 | 3,620 | -45 | -1.2% | 1,000 |
| 2016/12/28 | 3,645 | 3,665 | 3,645 | 3,665 | +30 | +0.8% | 500 |
| 2016/12/27 | 3,630 | 3,635 | 3,615 | 3,635 | -25 | -0.7% | 2,600 |
| 2016/12/26 | 3,635 | 3,660 | 3,625 | 3,660 | -10 | -0.3% | 900 |
| 2016/12/22 | 3,650 | 3,670 | 3,650 | 3,670 | ±0 | ±0% | 1,400 |
| 2016/12/21 | 3,685 | 3,755 | 3,640 | 3,670 | -100 | -2.7% | 1,400 |
| 2016/12/20 | 3,770 | 3,770 | 3,770 | 3,770 | +45 | +1.2% | 1,300 |
| 2016/12/19 | 3,660 | 3,740 | 3,615 | 3,725 | +35 | +0.9% | 1,500 |
| 2016/12/16 | 3,685 | 3,710 | 3,675 | 3,690 | -25 | -0.7% | 900 |
| 2016/12/15 | 3,715 | 3,750 | 3,715 | 3,715 | +15 | +0.4% | 2,400 |
| 2016/12/14 | 3,710 | 3,710 | 3,700 | 3,700 | -10 | -0.3% | 1,100 |
| 2016/12/13 | 3,720 | 3,735 | 3,710 | 3,710 | -40 | -1.1% | 800 |
| 2016/12/12 | 3,830 | 3,830 | 3,740 | 3,750 | -5 | -0.1% | 10,600 |
| 2016/12/09 | 3,725 | 3,760 | 3,715 | 3,755 | +30 | +0.8% | 2,800 |
| 2016/12/08 | 3,700 | 3,725 | 3,700 | 3,725 | +25 | +0.7% | 2,000 |
| 2016/12/07 | 3,685 | 3,700 | 3,685 | 3,700 | +15 | +0.4% | 800 |
| 2016/12/06 | 3,675 | 3,685 | 3,675 | 3,685 | +10 | +0.3% | 400 |
| 2016/12/05 | 3,645 | 3,680 | 3,620 | 3,675 | +5 | +0.1% | 1,600 |
| 2016/12/02 | 3,670 | 3,685 | 3,615 | 3,670 | +25 | +0.7% | 2,400 |
1901～
1950
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
