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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 4,850 | 4,860 | 4,790 | 4,790 | -25 | -0.5% | 3,500 |
| 2015/06/25 | 4,880 | 4,880 | 4,790 | 4,815 | -65 | -1.3% | 1,700 |
| 2015/06/24 | 4,905 | 4,930 | 4,810 | 4,880 | -20 | -0.4% | 4,200 |
| 2015/06/23 | 4,835 | 4,920 | 4,800 | 4,900 | +85 | +1.8% | 7,100 |
| 2015/06/22 | 4,795 | 4,880 | 4,780 | 4,815 | +15 | +0.3% | 5,300 |
| 2015/06/19 | 4,750 | 4,800 | 4,750 | 4,800 | +50 | +1.1% | 1,800 |
| 2015/06/18 | 4,775 | 4,775 | 4,705 | 4,750 | -50 | -1% | 3,600 |
| 2015/06/17 | 4,790 | 4,800 | 4,760 | 4,800 | +20 | +0.4% | 1,000 |
| 2015/06/16 | 4,820 | 4,820 | 4,750 | 4,780 | -10 | -0.2% | 600 |
| 2015/06/15 | 4,820 | 4,830 | 4,745 | 4,790 | +20 | +0.4% | 1,200 |
| 2015/06/12 | 4,740 | 4,820 | 4,730 | 4,770 | +50 | +1.1% | 1,800 |
| 2015/06/11 | 4,750 | 4,750 | 4,680 | 4,720 | +110 | +2.4% | 1,300 |
| 2015/06/10 | 4,745 | 4,745 | 4,610 | 4,610 | -135 | -2.8% | 800 |
| 2015/06/09 | 4,790 | 4,895 | 4,745 | 4,745 | -75 | -1.6% | 6,300 |
| 2015/06/08 | 4,520 | 4,820 | 4,520 | 4,820 | +355 | +8% | 7,400 |
| 2015/06/05 | 4,465 | 4,465 | 4,465 | 4,465 | -5 | -0.1% | 200 |
| 2015/06/04 | 4,500 | 4,500 | 4,460 | 4,470 | ±0 | ±0% | 800 |
| 2015/06/03 | 4,480 | 4,480 | 4,415 | 4,470 | -40 | -0.9% | 500 |
| 2015/06/02 | 4,510 | 4,510 | 4,470 | 4,510 | +30 | +0.7% | 2,900 |
| 2015/06/01 | 4,460 | 4,485 | 4,390 | 4,480 | +20 | +0.4% | 1,300 |
| 2015/05/29 | 4,450 | 4,460 | 4,410 | 4,460 | +25 | +0.6% | 700 |
| 2015/05/28 | 4,500 | 4,500 | 4,435 | 4,435 | -65 | -1.4% | 2,200 |
| 2015/05/27 | 4,500 | 4,500 | 4,500 | 4,500 | ±0 | ±0% | 300 |
| 2015/05/26 | 4,525 | 4,525 | 4,450 | 4,500 | +5 | +0.1% | 1,300 |
| 2015/05/25 | 4,510 | 4,510 | 4,450 | 4,495 | -15 | -0.3% | 800 |
| 2015/05/22 | 4,525 | 4,525 | 4,480 | 4,510 | +5 | +0.1% | 1,400 |
| 2015/05/21 | 4,500 | 4,505 | 4,465 | 4,505 | +5 | +0.1% | 3,100 |
| 2015/05/20 | 4,520 | 4,525 | 4,430 | 4,500 | -20 | -0.4% | 5,800 |
| 2015/05/19 | 4,450 | 4,520 | 4,430 | 4,520 | +100 | +2.3% | 5,800 |
| 2015/05/18 | 4,320 | 4,435 | 4,320 | 4,420 | +150 | +3.5% | 4,100 |
| 2015/05/15 | 4,130 | 4,300 | 4,130 | 4,270 | +170 | +4.1% | 3,000 |
| 2015/05/14 | 4,215 | 4,230 | 4,100 | 4,100 | -105 | -2.5% | 4,800 |
| 2015/05/13 | 4,265 | 4,300 | 4,205 | 4,205 | -95 | -2.2% | 2,300 |
| 2015/05/12 | 4,300 | 4,300 | 4,250 | 4,300 | ±0 | ±0% | 800 |
| 2015/05/11 | 4,365 | 4,370 | 4,300 | 4,300 | -45 | -1% | 2,600 |
| 2015/05/08 | 4,260 | 4,345 | 4,260 | 4,345 | +90 | +2.1% | 800 |
| 2015/05/07 | 4,210 | 4,255 | 4,210 | 4,255 | ±0 | ±0% | 900 |
| 2015/05/01 | 4,260 | 4,265 | 4,200 | 4,255 | -45 | -1% | 2,600 |
| 2015/04/30 | 4,285 | 4,335 | 4,285 | 4,300 | -50 | -1.1% | 2,500 |
| 2015/04/28 | 4,460 | 4,495 | 4,310 | 4,350 | -70 | -1.6% | 4,900 |
| 2015/04/27 | 4,420 | 4,480 | 4,415 | 4,420 | -50 | -1.1% | 1,500 |
| 2015/04/24 | 4,490 | 4,490 | 4,400 | 4,470 | -20 | -0.4% | 4,500 |
| 2015/04/23 | 4,660 | 4,660 | 4,485 | 4,490 | -30 | -0.7% | 5,000 |
| 2015/04/22 | 4,570 | 4,570 | 4,500 | 4,520 | -120 | -2.6% | 3,700 |
| 2015/04/21 | 4,485 | 4,640 | 4,485 | 4,640 | +140 | +3.1% | 3,200 |
| 2015/04/20 | 4,580 | 4,580 | 4,430 | 4,500 | -110 | -2.4% | 3,900 |
| 2015/04/17 | 4,530 | 4,695 | 4,530 | 4,610 | +90 | +2% | 6,800 |
| 2015/04/16 | 4,625 | 4,695 | 4,520 | 4,520 | -85 | -1.8% | 8,400 |
| 2015/04/15 | 4,705 | 4,705 | 4,585 | 4,605 | -110 | -2.3% | 9,000 |
| 2015/04/14 | 4,940 | 4,940 | 4,710 | 4,715 | -205 | -4.2% | 15,100 |
2301～
2350
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
