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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,447 | 1,447 | 1,386 | 1,423 | -42 | -2.9% | 2,000 |
| 2024/01/25 | 1,487 | 1,487 | 1,446 | 1,465 | -22 | -1.5% | 2,600 |
| 2024/01/24 | 1,500 | 1,527 | 1,465 | 1,487 | +30 | +2.1% | 13,900 |
| 2024/01/23 | 1,490 | 1,490 | 1,457 | 1,457 | -3 | -0.2% | 500 |
| 2024/01/22 | 1,488 | 1,488 | 1,460 | 1,460 | -29 | -1.9% | 2,800 |
| 2024/01/19 | 1,501 | 1,501 | 1,489 | 1,489 | -35 | -2.3% | 1,500 |
| 2024/01/18 | 1,570 | 1,570 | 1,524 | 1,524 | -33 | -2.1% | 2,900 |
| 2024/01/17 | 1,570 | 1,572 | 1,557 | 1,557 | -13 | -0.8% | 1,100 |
| 2024/01/16 | 1,565 | 1,570 | 1,565 | 1,570 | +10 | +0.6% | 200 |
| 2024/01/15 | 1,550 | 1,566 | 1,550 | 1,560 | -25 | -1.6% | 1,100 |
| 2024/01/12 | 1,575 | 1,589 | 1,552 | 1,585 | +10 | +0.6% | 1,300 |
| 2024/01/11 | 1,550 | 1,575 | 1,545 | 1,575 | +38 | +2.5% | 4,300 |
| 2024/01/10 | 1,514 | 1,537 | 1,511 | 1,537 | +25 | +1.7% | 1,200 |
| 2024/01/09 | 1,512 | 1,515 | 1,512 | 1,512 | ±0 | ±0% | 600 |
| 2024/01/05 | 1,510 | 1,512 | 1,499 | 1,512 | +12 | +0.8% | 900 |
| 2024/01/04 | 1,471 | 1,502 | 1,471 | 1,500 | +59 | +4.1% | 700 |
| 2023/12/29 | 1,422 | 1,480 | 1,422 | 1,441 | +19 | +1.3% | 1,400 |
| 2023/12/28 | 1,402 | 1,422 | 1,400 | 1,422 | +14 | +1% | 800 |
| 2023/12/27 | 1,426 | 1,426 | 1,408 | 1,408 | -43 | -3% | 800 |
| 2023/12/26 | 1,471 | 1,473 | 1,451 | 1,451 | -13 | -0.9% | 600 |
| 2023/12/25 | 1,508 | 1,508 | 1,464 | 1,464 | -78 | -5.1% | 700 |
| 2023/12/22 | 1,531 | 1,542 | 1,525 | 1,542 | +11 | +0.7% | 700 |
| 2023/12/21 | 1,569 | 1,569 | 1,529 | 1,531 | +2 | +0.1% | 700 |
| 2023/12/20 | 1,602 | 1,602 | 1,529 | 1,529 | -91 | -5.6% | 2,300 |
| 2023/12/19 | 1,588 | 1,620 | 1,588 | 1,620 | +32 | +2% | 3,700 |
| 2023/12/18 | 1,566 | 1,590 | 1,566 | 1,588 | -9 | -0.6% | 1,600 |
| 2023/12/15 | 1,546 | 1,597 | 1,546 | 1,597 | +67 | +4.4% | 1,800 |
| 2023/12/14 | 1,535 | 1,537 | 1,530 | 1,530 | ±0 | ±0% | 700 |
| 2023/12/13 | 1,504 | 1,544 | 1,504 | 1,530 | -14 | -0.9% | 700 |
| 2023/12/12 | 1,524 | 1,544 | 1,524 | 1,544 | +10 | +0.7% | 600 |
| 2023/12/11 | 1,640 | 1,640 | 1,530 | 1,534 | -90 | -5.5% | 18,000 |
| 2023/12/08 | 1,575 | 1,624 | 1,575 | 1,624 | +49 | +3.1% | 4,200 |
| 2023/12/07 | 1,515 | 1,575 | 1,515 | 1,575 | +66 | +4.4% | 3,200 |
| 2023/12/06 | 1,476 | 1,509 | 1,476 | 1,509 | +49 | +3.4% | 1,100 |
| 2023/12/05 | 1,433 | 1,460 | 1,433 | 1,460 | +17 | +1.2% | 1,300 |
| 2023/12/04 | 1,400 | 1,443 | 1,400 | 1,443 | +45 | +3.2% | 2,300 |
| 2023/12/01 | 1,381 | 1,398 | 1,379 | 1,398 | +17 | +1.2% | 300 |
| 2023/11/30 | 1,399 | 1,400 | 1,381 | 1,381 | +12 | +0.9% | 400 |
| 2023/11/29 | 1,369 | 1,369 | 1,369 | 1,369 | +9 | +0.7% | 400 |
| 2023/11/28 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2023/11/27 | 1,360 | 1,360 | 1,360 | 1,360 | +20 | +1.5% | 100 |
| 2023/11/24 | 1,363 | 1,380 | 1,340 | 1,340 | - | - | 800 |
| 2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/21 | 1,376 | 1,376 | 1,363 | 1,363 | -30 | -2.2% | 900 |
| 2023/11/20 | 1,427 | 1,427 | 1,373 | 1,393 | +26 | +1.9% | 4,500 |
| 2023/11/17 | 1,341 | 1,375 | 1,341 | 1,367 | +36 | +2.7% | 1,600 |
| 2023/11/16 | 1,314 | 1,331 | 1,314 | 1,331 | +17 | +1.3% | 800 |
| 2023/11/15 | 1,271 | 1,315 | 1,271 | 1,314 | +43 | +3.4% | 2,800 |
| 2023/11/14 | 1,289 | 1,289 | 1,271 | 1,271 | -4 | -0.3% | 400 |
| 2023/11/13 | 1,307 | 1,307 | 1,274 | 1,275 | -11 | -0.9% | 6,500 |
301～
350
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 | 159,000円 | +37.1% | +22.0% | 0.79% | 12.28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 |
| フロイント | 72,700円 | +4.7% | +23.1% | 3.44% | 12.30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 | 321,500円 | - | - | 3.11% | 6.31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 | 95,000円 | +23.5% | +21.7% | 2.84% | 10.33倍 | 2.57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 | 155,600円 | +4.4% | +0.2% | 3.21% | 8.93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
