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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 1,021 | 1,021 | 1,021 | 1,021 | ±0 | ±0% | 100 |
| 2010/07/30 | 1,021 | 1,021 | 1,021 | 1,021 | - | - | 200 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 1,019 | 1,019 | 1,019 | 1,019 | +5 | +0.5% | 200 |
| 2010/07/27 | 1,011 | 1,014 | 1,011 | 1,014 | +4 | +0.4% | 400 |
| 2010/07/26 | 1,004 | 1,010 | 1,004 | 1,010 | -13 | -1.3% | 400 |
| 2010/07/23 | 1,023 | 1,023 | 1,023 | 1,023 | -77 | -7% | 100 |
| 2010/07/22 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 300 |
| 2010/07/21 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 400 |
| 2010/07/20 | 1,100 | 1,100 | 1,100 | 1,100 | +30 | +2.8% | 1,400 |
| 2010/07/16 | 1,070 | 1,070 | 1,070 | 1,070 | - | - | 100 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 1,080 | 1,080 | 1,050 | 1,050 | - | - | 400 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 1,150 | 1,150 | 1,080 | 1,080 | -19 | -1.7% | 1,000 |
| 2010/07/09 | 1,050 | 1,099 | 1,050 | 1,099 | - | - | 200 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 100 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 1,070 | 1,070 | 1,050 | 1,050 | - | - | 600 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 1,120 | 1,120 | 1,120 | 1,120 | -40 | -3.4% | 100 |
| 2010/06/18 | 1,185 | 1,185 | 1,159 | 1,160 | +35 | +3.1% | 1,200 |
| 2010/06/17 | 1,121 | 1,131 | 1,121 | 1,125 | - | - | 600 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 1,070 | 1,070 | 1,070 | 1,070 | +15 | +1.4% | 300 |
| 2010/06/10 | 1,055 | 1,055 | 1,055 | 1,055 | - | - | 100 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 1,072 | 1,072 | 1,052 | 1,052 | - | - | 200 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 1,042 | 1,042 | 1,042 | 1,042 | - | - | 100 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 1,040 | 1,042 | 1,040 | 1,042 | - | - | 300 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 100 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 1,025 | 1,146 | 1,025 | 1,146 | +41 | +3.7% | 1,000 |
| 2010/05/24 | 1,105 | 1,105 | 1,105 | 1,105 | ±0 | ±0% | 100 |
3601～
3650
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 | 151,600円 | +37.1% | +22.0% | 0.82% | 11.71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 |
| フロイント | 73,100円 | +4.7% | +23.1% | 3.42% | 12.37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 | 328,500円 | - | - | 3.04% | 6.45倍 | 0.46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 | 155,700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
