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 |
|---|---|---|---|---|---|---|---|
| 2011/08/09 | 1,800 | 1,800 | 1,703 | 1,740 | -60 | -3.3% | 1,500 |
| 2011/08/08 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,000 |
| 2011/08/05 | 1,849 | 1,849 | 1,777 | 1,800 | -49 | -2.7% | 2,500 |
| 2011/08/04 | 1,850 | 1,850 | 1,805 | 1,849 | -1 | -0.1% | 2,200 |
| 2011/08/03 | 1,799 | 1,850 | 1,727 | 1,850 | +51 | +2.8% | 3,500 |
| 2011/08/02 | 1,750 | 1,800 | 1,750 | 1,799 | +49 | +2.8% | 2,000 |
| 2011/08/01 | 1,750 | 1,758 | 1,718 | 1,750 | ±0 | ±0% | 2,300 |
| 2011/07/29 | 1,750 | 1,758 | 1,749 | 1,750 | +40 | +2.3% | 2,000 |
| 2011/07/28 | 1,670 | 1,710 | 1,670 | 1,710 | +40 | +2.4% | 1,800 |
| 2011/07/27 | 1,640 | 1,690 | 1,640 | 1,670 | +30 | +1.8% | 700 |
| 2011/07/26 | 1,560 | 1,640 | 1,560 | 1,640 | +80 | +5.1% | 2,100 |
| 2011/07/25 | 1,528 | 1,560 | 1,510 | 1,560 | +32 | +2.1% | 2,100 |
| 2011/07/22 | 1,530 | 1,530 | 1,473 | 1,528 | -16 | -1% | 1,100 |
| 2011/07/21 | 1,550 | 1,550 | 1,500 | 1,544 | -6 | -0.4% | 3,300 |
| 2011/07/20 | 1,680 | 1,694 | 1,482 | 1,550 | -130 | -7.7% | 6,600 |
| 2011/07/19 | 1,755 | 1,880 | 1,602 | 1,680 | -70 | -4% | 7,900 |
| 2011/07/15 | 1,750 | 1,750 | 1,750 | 1,750 | +300 | +20.7% | 2,700 |
| 2011/07/14 | 1,448 | 1,450 | 1,448 | 1,450 | - | - | 1,200 |
| 2011/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/12 | 1,436 | 1,436 | 1,436 | 1,436 | +1 | +0.1% | 200 |
| 2011/07/11 | 1,431 | 1,435 | 1,431 | 1,435 | +63 | +4.6% | 800 |
| 2011/07/08 | 1,361 | 1,372 | 1,361 | 1,372 | +21 | +1.6% | 200 |
| 2011/07/07 | 1,353 | 1,353 | 1,351 | 1,351 | -21 | -1.5% | 300 |
| 2011/07/06 | 1,350 | 1,372 | 1,350 | 1,372 | - | - | 700 |
| 2011/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/30 | 1,316 | 1,316 | 1,316 | 1,316 | -24 | -1.8% | 200 |
| 2011/06/29 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 100 |
| 2011/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/23 | 1,359 | 1,359 | 1,359 | 1,359 | - | - | 500 |
| 2011/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/21 | 1,385 | 1,385 | 1,385 | 1,385 | +5 | +0.4% | 200 |
| 2011/06/20 | 1,450 | 1,450 | 1,380 | 1,380 | -58 | -4% | 1,300 |
| 2011/06/17 | 1,438 | 1,438 | 1,438 | 1,438 | -12 | -0.8% | 300 |
| 2011/06/16 | 1,450 | 1,450 | 1,450 | 1,450 | -6 | -0.4% | 100 |
| 2011/06/15 | 1,440 | 1,456 | 1,440 | 1,456 | - | - | 400 |
| 2011/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/13 | 1,350 | 1,360 | 1,350 | 1,350 | +50 | +3.8% | 600 |
| 2011/06/10 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 500 |
| 2011/06/09 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 100 |
| 2011/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2011/06/06 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 700 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/01 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 100 |
| 2011/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
3351～
3400
件表示中 / 3683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 | 153,700円 | +37.1% | +22.0% | 0.81% | 11.87倍 | 0.55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 |
| フロイント | 72,800円 | +4.7% | +23.1% | 3.43% | 12.32倍 | 0.80倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| 中北製 | 320,000円 | - | - | 3.13% | 6.28倍 | 0.45倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| ＪＲＣ | 94,500円 | +23.5% | +21.7% | 2.86% | 10.28倍 | 2.56倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| タクミナ | 155,700円 | +4.4% | +0.2% | 3.21% | 8.94倍 | 1.03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
