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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,610 | 3,645 | 3,610 | 3,645 | +35 | +1% | 800 |
| 2016/11/30 | 3,585 | 3,610 | 3,580 | 3,610 | +10 | +0.3% | 1,600 |
| 2016/11/29 | 3,620 | 3,635 | 3,600 | 3,600 | -20 | -0.6% | 2,500 |
| 2016/11/28 | 3,600 | 3,625 | 3,600 | 3,620 | +25 | +0.7% | 1,100 |
| 2016/11/25 | 3,500 | 3,600 | 3,500 | 3,595 | +55 | +1.6% | 3,000 |
| 2016/11/24 | 3,500 | 3,545 | 3,500 | 3,540 | +10 | +0.3% | 2,300 |
| 2016/11/22 | 3,505 | 3,530 | 3,500 | 3,530 | +30 | +0.9% | 2,100 |
| 2016/11/21 | 3,505 | 3,510 | 3,500 | 3,500 | ±0 | ±0% | 2,900 |
| 2016/11/18 | 3,485 | 3,500 | 3,485 | 3,500 | +20 | +0.6% | 900 |
| 2016/11/17 | 3,450 | 3,480 | 3,440 | 3,480 | +35 | +1% | 2,100 |
| 2016/11/16 | 3,430 | 3,445 | 3,430 | 3,445 | +20 | +0.6% | 2,200 |
| 2016/11/15 | 3,420 | 3,425 | 3,420 | 3,425 | +5 | +0.1% | 1,300 |
| 2016/11/14 | 3,440 | 3,440 | 3,300 | 3,420 | -25 | -0.7% | 3,900 |
| 2016/11/11 | 3,445 | 3,445 | 3,445 | 3,445 | +25 | +0.7% | 1,600 |
| 2016/11/10 | 3,380 | 3,420 | 3,375 | 3,420 | +50 | +1.5% | 1,500 |
| 2016/11/09 | 3,360 | 3,370 | 3,340 | 3,370 | -10 | -0.3% | 1,600 |
| 2016/11/08 | 3,365 | 3,380 | 3,345 | 3,380 | +30 | +0.9% | 600 |
| 2016/11/07 | 3,380 | 3,380 | 3,350 | 3,350 | -15 | -0.4% | 1,300 |
| 2016/11/04 | 3,345 | 3,370 | 3,340 | 3,365 | +15 | +0.4% | 1,500 |
| 2016/11/02 | 3,365 | 3,365 | 3,270 | 3,350 | -10 | -0.3% | 2,000 |
| 2016/11/01 | 3,355 | 3,360 | 3,340 | 3,360 | +10 | +0.3% | 1,200 |
| 2016/10/31 | 3,340 | 3,350 | 3,340 | 3,350 | +10 | +0.3% | 1,400 |
| 2016/10/28 | 3,310 | 3,340 | 3,310 | 3,340 | ±0 | ±0% | 800 |
| 2016/10/27 | 3,320 | 3,340 | 3,310 | 3,340 | ±0 | ±0% | 900 |
| 2016/10/26 | 3,310 | 3,340 | 3,310 | 3,340 | ±0 | ±0% | 1,200 |
| 2016/10/25 | 3,310 | 3,340 | 3,310 | 3,340 | -5 | -0.1% | 300 |
| 2016/10/24 | 3,305 | 3,345 | 3,305 | 3,345 | +40 | +1.2% | 2,100 |
| 2016/10/21 | 3,265 | 3,305 | 3,265 | 3,305 | -5 | -0.2% | 500 |
| 2016/10/20 | 3,310 | 3,310 | 3,310 | 3,310 | +60 | +1.8% | 400 |
| 2016/10/19 | 3,310 | 3,310 | 3,250 | 3,250 | - | - | 1,500 |
| 2016/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/17 | 3,290 | 3,315 | 3,250 | 3,310 | +60 | +1.8% | 1,600 |
| 2016/10/14 | 3,260 | 3,290 | 3,250 | 3,250 | -10 | -0.3% | 1,000 |
| 2016/10/13 | 3,250 | 3,260 | 3,250 | 3,260 | +10 | +0.3% | 1,200 |
| 2016/10/12 | 3,160 | 3,260 | 3,140 | 3,250 | -50 | -1.5% | 1,400 |
| 2016/10/11 | 3,300 | 3,300 | 3,300 | 3,300 | +30 | +0.9% | 1,700 |
| 2016/10/07 | 3,250 | 3,300 | 3,250 | 3,270 | +20 | +0.6% | 2,400 |
| 2016/10/06 | 3,250 | 3,250 | 3,250 | 3,250 | +5 | +0.2% | 400 |
| 2016/10/05 | 3,200 | 3,245 | 3,190 | 3,245 | +35 | +1.1% | 400 |
| 2016/10/04 | 3,190 | 3,210 | 3,180 | 3,210 | +25 | +0.8% | 1,100 |
| 2016/10/03 | 3,120 | 3,185 | 3,120 | 3,185 | +65 | +2.1% | 300 |
| 2016/09/30 | 3,085 | 3,120 | 3,085 | 3,120 | -35 | -1.1% | 500 |
| 2016/09/29 | 3,155 | 3,155 | 3,155 | 3,155 | -40 | -1.3% | 100 |
| 2016/09/28 | 3,255 | 3,255 | 3,130 | 3,195 | +10 | +0.3% | 600 |
| 2016/09/27 | 3,245 | 3,245 | 3,185 | 3,185 | +10 | +0.3% | 200 |
| 2016/09/26 | 3,150 | 3,200 | 3,130 | 3,175 | -20 | -0.6% | 600 |
| 2016/09/23 | 3,170 | 3,195 | 3,135 | 3,195 | - | - | 300 |
| 2016/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/20 | 3,195 | 3,195 | 3,195 | 3,195 | - | - | 400 |
| 2016/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
1951～
2000
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
