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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 2,760 | 2,773 | 2,730 | 2,773 | +22 | +0.8% | 300 |
| 2016/02/05 | 2,770 | 2,770 | 2,750 | 2,751 | -69 | -2.4% | 300 |
| 2016/02/04 | 2,820 | 2,820 | 2,820 | 2,820 | - | - | 100 |
| 2016/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/01 | 2,960 | 2,960 | 2,960 | 2,960 | +170 | +6.1% | 100 |
| 2016/01/29 | 2,640 | 2,790 | 2,640 | 2,790 | +150 | +5.7% | 400 |
| 2016/01/28 | 2,541 | 2,691 | 2,541 | 2,640 | -46 | -1.7% | 1,200 |
| 2016/01/27 | 2,690 | 2,690 | 2,686 | 2,686 | +25 | +0.9% | 200 |
| 2016/01/26 | 2,600 | 2,661 | 2,600 | 2,661 | -9 | -0.3% | 600 |
| 2016/01/25 | 2,670 | 2,670 | 2,670 | 2,670 | +32 | +1.2% | 200 |
| 2016/01/22 | 2,551 | 2,662 | 2,551 | 2,638 | +38 | +1.5% | 700 |
| 2016/01/21 | 2,610 | 2,660 | 2,600 | 2,600 | -60 | -2.3% | 1,500 |
| 2016/01/20 | 2,793 | 2,793 | 2,660 | 2,660 | -160 | -5.7% | 1,400 |
| 2016/01/19 | 2,752 | 2,820 | 2,751 | 2,820 | +65 | +2.4% | 600 |
| 2016/01/18 | 2,661 | 2,779 | 2,657 | 2,755 | -40 | -1.4% | 1,700 |
| 2016/01/15 | 2,897 | 2,897 | 2,795 | 2,795 | -2 | -0.1% | 1,900 |
| 2016/01/14 | 2,888 | 2,938 | 2,721 | 2,797 | -91 | -3.2% | 3,900 |
| 2016/01/13 | 2,851 | 2,889 | 2,850 | 2,888 | +37 | +1.3% | 1,600 |
| 2016/01/12 | 3,170 | 3,170 | 2,801 | 2,851 | -249 | -8% | 3,900 |
| 2016/01/08 | 3,175 | 3,175 | 2,930 | 3,100 | -240 | -7.2% | 5,300 |
| 2016/01/07 | 3,205 | 3,340 | 3,205 | 3,340 | +70 | +2.1% | 2,300 |
| 2016/01/06 | 3,290 | 3,290 | 3,170 | 3,270 | -20 | -0.6% | 2,700 |
| 2016/01/05 | 3,305 | 3,350 | 3,290 | 3,290 | -90 | -2.7% | 900 |
| 2016/01/04 | 3,425 | 3,440 | 3,380 | 3,380 | -35 | -1% | 1,400 |
| 2015/12/30 | 3,410 | 3,420 | 3,400 | 3,415 | -5 | -0.1% | 600 |
| 2015/12/29 | 3,420 | 3,420 | 3,420 | 3,420 | -65 | -1.9% | 200 |
| 2015/12/28 | 3,430 | 3,485 | 3,430 | 3,485 | -15 | -0.4% | 300 |
| 2015/12/25 | 3,550 | 3,550 | 3,425 | 3,500 | -50 | -1.4% | 1,200 |
| 2015/12/24 | 3,600 | 3,600 | 3,550 | 3,550 | -85 | -2.3% | 1,500 |
| 2015/12/22 | 3,600 | 3,635 | 3,600 | 3,635 | -15 | -0.4% | 300 |
| 2015/12/21 | 3,670 | 3,670 | 3,580 | 3,650 | -20 | -0.5% | 800 |
| 2015/12/18 | 3,655 | 3,670 | 3,595 | 3,670 | +85 | +2.4% | 4,000 |
| 2015/12/17 | 3,600 | 3,605 | 3,520 | 3,585 | +20 | +0.6% | 2,900 |
| 2015/12/16 | 3,700 | 3,700 | 3,565 | 3,565 | +5 | +0.1% | 1,300 |
| 2015/12/15 | 3,570 | 3,600 | 3,555 | 3,560 | +20 | +0.6% | 1,800 |
| 2015/12/14 | 3,600 | 3,600 | 3,500 | 3,540 | -60 | -1.7% | 3,100 |
| 2015/12/11 | 3,750 | 3,750 | 3,530 | 3,600 | +130 | +3.7% | 12,900 |
| 2015/12/10 | 3,430 | 3,470 | 3,430 | 3,470 | +20 | +0.6% | 500 |
| 2015/12/09 | 3,435 | 3,450 | 3,430 | 3,450 | +10 | +0.3% | 1,600 |
| 2015/12/08 | 3,450 | 3,450 | 3,425 | 3,440 | +35 | +1% | 900 |
| 2015/12/07 | 3,425 | 3,470 | 3,400 | 3,405 | -20 | -0.6% | 3,800 |
| 2015/12/04 | 3,455 | 3,475 | 3,405 | 3,425 | -125 | -3.5% | 3,400 |
| 2015/12/03 | 3,545 | 3,550 | 3,545 | 3,550 | +5 | +0.1% | 1,200 |
| 2015/12/02 | 3,550 | 3,550 | 3,520 | 3,545 | +25 | +0.7% | 500 |
| 2015/12/01 | 3,610 | 3,610 | 3,515 | 3,520 | -80 | -2.2% | 2,700 |
| 2015/11/30 | 3,565 | 3,600 | 3,560 | 3,600 | +35 | +1% | 800 |
| 2015/11/27 | 3,600 | 3,610 | 3,515 | 3,565 | -35 | -1% | 1,900 |
| 2015/11/26 | 3,560 | 3,600 | 3,560 | 3,600 | +25 | +0.7% | 900 |
| 2015/11/25 | 3,550 | 3,595 | 3,535 | 3,575 | +25 | +0.7% | 1,900 |
2151～
2200
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
