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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 1,382 | 1,382 | 1,382 | 1,382 | -8 | -0.6% | 100 |
| 2024/10/23 | 1,420 | 1,420 | 1,390 | 1,390 | -20 | -1.4% | 400 |
| 2024/10/22 | 1,399 | 1,410 | 1,398 | 1,410 | +11 | +0.8% | 300 |
| 2024/10/21 | 1,435 | 1,435 | 1,399 | 1,399 | -66 | -4.5% | 900 |
| 2024/10/18 | 1,490 | 1,490 | 1,465 | 1,465 | +5 | +0.3% | 3,800 |
| 2024/10/17 | 1,460 | 1,460 | 1,433 | 1,460 | +5 | +0.3% | 1,400 |
| 2024/10/16 | 1,450 | 1,455 | 1,437 | 1,455 | -1 | -0.1% | 700 |
| 2024/10/15 | 1,420 | 1,456 | 1,416 | 1,456 | +6 | +0.4% | 3,200 |
| 2024/10/11 | 1,400 | 1,450 | 1,394 | 1,450 | +22 | +1.5% | 5,100 |
| 2024/10/10 | 1,400 | 1,428 | 1,400 | 1,428 | +28 | +2% | 1,300 |
| 2024/10/09 | 1,371 | 1,400 | 1,371 | 1,400 | +53 | +3.9% | 500 |
| 2024/10/08 | 1,347 | 1,347 | 1,347 | 1,347 | ±0 | ±0% | 200 |
| 2024/10/07 | 1,378 | 1,378 | 1,347 | 1,347 | -8 | -0.6% | 700 |
| 2024/10/04 | 1,355 | 1,367 | 1,355 | 1,355 | +12 | +0.9% | 900 |
| 2024/10/03 | 1,331 | 1,343 | 1,331 | 1,343 | ±0 | ±0% | 200 |
| 2024/10/02 | 1,332 | 1,343 | 1,332 | 1,343 | +41 | +3.1% | 200 |
| 2024/10/01 | 1,302 | 1,302 | 1,302 | 1,302 | +9 | +0.7% | 100 |
| 2024/09/30 | 1,343 | 1,343 | 1,283 | 1,293 | - | - | 700 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 1,399 | 1,399 | 1,399 | 1,399 | +12 | +0.9% | 700 |
| 2024/09/19 | 1,385 | 1,387 | 1,385 | 1,387 | -28 | -2% | 1,100 |
| 2024/09/18 | 1,430 | 1,430 | 1,415 | 1,415 | +15 | +1.1% | 2,800 |
| 2024/09/17 | 1,376 | 1,400 | 1,376 | 1,400 | +30 | +2.2% | 1,000 |
| 2024/09/13 | 1,380 | 1,380 | 1,360 | 1,370 | -30 | -2.1% | 1,000 |
| 2024/09/12 | 1,365 | 1,400 | 1,365 | 1,400 | +42 | +3.1% | 600 |
| 2024/09/11 | 1,388 | 1,388 | 1,358 | 1,358 | -7 | -0.5% | 2,900 |
| 2024/09/10 | 1,360 | 1,365 | 1,336 | 1,365 | +35 | +2.6% | 1,100 |
| 2024/09/09 | 1,300 | 1,330 | 1,300 | 1,330 | +44 | +3.4% | 500 |
| 2024/09/06 | 1,279 | 1,286 | 1,279 | 1,286 | +31 | +2.5% | 400 |
| 2024/09/05 | 1,250 | 1,255 | 1,250 | 1,255 | -10 | -0.8% | 600 |
| 2024/09/04 | 1,320 | 1,320 | 1,265 | 1,265 | -55 | -4.2% | 700 |
| 2024/09/03 | 1,332 | 1,332 | 1,320 | 1,320 | +17 | +1.3% | 300 |
| 2024/09/02 | 1,309 | 1,309 | 1,303 | 1,303 | +1 | +0.1% | 200 |
| 2024/08/30 | 1,301 | 1,302 | 1,300 | 1,302 | -17 | -1.3% | 300 |
| 2024/08/29 | 1,333 | 1,333 | 1,319 | 1,319 | -20 | -1.5% | 200 |
| 2024/08/28 | 1,300 | 1,339 | 1,300 | 1,339 | +39 | +3% | 200 |
| 2024/08/27 | 1,280 | 1,300 | 1,280 | 1,300 | +15 | +1.2% | 500 |
| 2024/08/26 | 1,286 | 1,286 | 1,285 | 1,285 | -1 | -0.1% | 600 |
| 2024/08/23 | 1,300 | 1,300 | 1,286 | 1,286 | -14 | -1.1% | 200 |
| 2024/08/22 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 200 |
| 2024/08/21 | 1,321 | 1,321 | 1,290 | 1,290 | -54 | -4% | 1,300 |
| 2024/08/20 | 1,345 | 1,345 | 1,321 | 1,344 | +29 | +2.2% | 4,300 |
| 2024/08/19 | 1,333 | 1,333 | 1,300 | 1,315 | -18 | -1.4% | 1,300 |
| 2024/08/16 | 1,341 | 1,341 | 1,328 | 1,333 | -12 | -0.9% | 1,500 |
| 2024/08/15 | 1,273 | 1,345 | 1,273 | 1,345 | +84 | +6.7% | 1,600 |
201～
250
件表示中 / 3768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 | 163,500円 | +37.1% | +22.0% | 0.76% | 12.37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 |
| ＪＵＫＩ | 42,500円 | +10.3% | - | 2.35% | 12.68倍 | 0.43倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| エスティック | 107,100円 | +5.6% | +0.6% | 2.71% | 8.95倍 | 1.03倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| エアーテック | 119,400円 | -0.1% | -11.7% | 4.61% | 12.47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 | 160,800円 | +2.5% | +2.1% | 3.11% | 9.06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 |
市場注目の銘柄
チャート関連のコラム
