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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 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 |
| 2015/11/24 | 3,480 | 3,550 | 3,480 | 3,550 | +70 | +2% | 900 |
| 2015/11/20 | 3,490 | 3,490 | 3,480 | 3,480 | -10 | -0.3% | 700 |
| 2015/11/19 | 3,480 | 3,490 | 3,460 | 3,490 | -5 | -0.1% | 1,000 |
| 2015/11/18 | 3,445 | 3,500 | 3,440 | 3,495 | +50 | +1.5% | 400 |
| 2015/11/17 | 3,450 | 3,450 | 3,400 | 3,445 | +20 | +0.6% | 800 |
| 2015/11/16 | 3,400 | 3,465 | 3,395 | 3,425 | -40 | -1.2% | 1,200 |
| 2015/11/13 | 3,465 | 3,465 | 3,465 | 3,465 | ±0 | ±0% | 100 |
| 2015/11/12 | 3,405 | 3,475 | 3,405 | 3,465 | ±0 | ±0% | 700 |
| 2015/11/11 | 3,615 | 3,615 | 3,465 | 3,465 | +60 | +1.8% | 2,900 |
| 2015/11/10 | 3,375 | 3,405 | 3,320 | 3,405 | -5 | -0.1% | 2,200 |
| 2015/11/09 | 3,260 | 3,410 | 3,260 | 3,410 | +90 | +2.7% | 1,900 |
| 2015/11/06 | 3,365 | 3,365 | 3,250 | 3,320 | -35 | -1% | 3,100 |
| 2015/11/05 | 3,350 | 3,365 | 3,320 | 3,355 | +15 | +0.4% | 1,800 |
| 2015/11/04 | 3,320 | 3,350 | 3,320 | 3,340 | -5 | -0.1% | 1,600 |
| 2015/11/02 | 3,330 | 3,350 | 3,280 | 3,345 | +15 | +0.5% | 1,900 |
| 2015/10/30 | 3,375 | 3,375 | 3,320 | 3,330 | -15 | -0.4% | 1,200 |
| 2015/10/29 | 3,305 | 3,345 | 3,275 | 3,345 | -15 | -0.4% | 2,500 |
2351～
2400
件表示中 / 3769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 | 163,000円 | +37.1% | +22.0% | 0.77% | 12.33倍 | 0.57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 |
| 油研工 | 282,000円 | -3.3% | -27.2% | 5.32% | 12.41倍 | 0.44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 |
| エアーテック | 120,200円 | -0.1% | -11.7% | 4.58% | 12.55倍 | 0.83倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| タクミナ | 161,700円 | +2.5% | +2.1% | 3.09% | 9.11倍 | 1.08倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| ヤマダ | 511,000円 | +1.9% | -13.2% | 4.11% | 8.61倍 | 0.75倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
市場注目の銘柄
チャート関連のコラム
