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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 1,280 | 1,290 | 1,280 | 1,286 | -12 | -0.9% | 1,900 |
| 2023/11/09 | 1,310 | 1,310 | 1,251 | 1,298 | +17 | +1.3% | 1,500 |
| 2023/11/08 | 1,306 | 1,306 | 1,276 | 1,281 | -21 | -1.6% | 2,200 |
| 2023/11/07 | 1,316 | 1,316 | 1,302 | 1,302 | -23 | -1.7% | 1,000 |
| 2023/11/06 | 1,332 | 1,352 | 1,314 | 1,325 | -7 | -0.5% | 1,100 |
| 2023/11/02 | 1,332 | 1,332 | 1,332 | 1,332 | ±0 | ±0% | 200 |
| 2023/11/01 | 1,320 | 1,332 | 1,320 | 1,332 | +27 | +2.1% | 200 |
| 2023/10/31 | 1,280 | 1,305 | 1,280 | 1,305 | +10 | +0.8% | 200 |
| 2023/10/30 | 1,295 | 1,295 | 1,295 | 1,295 | +5 | +0.4% | 200 |
| 2023/10/27 | 1,272 | 1,290 | 1,266 | 1,290 | +10 | +0.8% | 1,500 |
| 2023/10/26 | 1,280 | 1,280 | 1,280 | 1,280 | -10 | -0.8% | 200 |
| 2023/10/25 | 1,291 | 1,291 | 1,264 | 1,290 | +20 | +1.6% | 600 |
| 2023/10/24 | 1,315 | 1,315 | 1,250 | 1,270 | -40 | -3.1% | 6,100 |
| 2023/10/23 | 1,345 | 1,345 | 1,306 | 1,310 | -35 | -2.6% | 2,400 |
| 2023/10/20 | 1,385 | 1,385 | 1,303 | 1,345 | -62 | -4.4% | 6,600 |
| 2023/10/19 | 1,467 | 1,486 | 1,401 | 1,407 | -93 | -6.2% | 4,200 |
| 2023/10/18 | 1,540 | 1,540 | 1,473 | 1,500 | -40 | -2.6% | 3,600 |
| 2023/10/17 | 1,524 | 1,543 | 1,524 | 1,540 | +34 | +2.3% | 1,300 |
| 2023/10/16 | 1,546 | 1,546 | 1,506 | 1,506 | -50 | -3.2% | 700 |
| 2023/10/13 | 1,557 | 1,587 | 1,553 | 1,556 | +4 | +0.3% | 1,700 |
| 2023/10/12 | 1,575 | 1,575 | 1,550 | 1,552 | -24 | -1.5% | 800 |
| 2023/10/11 | 1,580 | 1,605 | 1,565 | 1,576 | -49 | -3% | 4,800 |
| 2023/10/10 | 1,619 | 1,660 | 1,609 | 1,625 | +24 | +1.5% | 2,900 |
| 2023/10/06 | 1,602 | 1,603 | 1,585 | 1,601 | +16 | +1% | 1,000 |
| 2023/10/05 | 1,587 | 1,587 | 1,565 | 1,585 | -2 | -0.1% | 1,300 |
| 2023/10/04 | 1,645 | 1,645 | 1,587 | 1,587 | -73 | -4.4% | 1,900 |
| 2023/10/03 | 1,622 | 1,660 | 1,616 | 1,660 | +49 | +3% | 3,900 |
| 2023/10/02 | 1,584 | 1,699 | 1,584 | 1,611 | +40 | +2.5% | 4,000 |
| 2023/09/29 | 1,571 | 1,571 | 1,571 | 1,571 | +2 | +0.1% | 100 |
| 2023/09/28 | 1,569 | 1,569 | 1,569 | 1,569 | - | - | 100 |
| 2023/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/25 | 1,609 | 1,609 | 1,609 | 1,609 | ±0 | ±0% | 700 |
| 2023/09/22 | 1,609 | 1,609 | 1,609 | 1,609 | +20 | +1.3% | 100 |
| 2023/09/21 | 1,574 | 1,589 | 1,574 | 1,589 | -63 | -3.8% | 1,000 |
| 2023/09/20 | 1,665 | 1,665 | 1,611 | 1,652 | +20 | +1.2% | 3,600 |
| 2023/09/19 | 1,610 | 1,635 | 1,610 | 1,632 | +22 | +1.4% | 500 |
| 2023/09/15 | 1,630 | 1,630 | 1,604 | 1,610 | ±0 | ±0% | 1,300 |
| 2023/09/14 | 1,601 | 1,610 | 1,601 | 1,610 | +11 | +0.7% | 700 |
| 2023/09/13 | 1,583 | 1,599 | 1,583 | 1,599 | +45 | +2.9% | 600 |
| 2023/09/12 | 1,558 | 1,558 | 1,554 | 1,554 | -34 | -2.1% | 400 |
| 2023/09/11 | 1,599 | 1,599 | 1,581 | 1,588 | -10 | -0.6% | 3,100 |
| 2023/09/08 | 1,585 | 1,600 | 1,585 | 1,598 | +16 | +1% | 1,400 |
| 2023/09/07 | 1,578 | 1,582 | 1,578 | 1,582 | +7 | +0.4% | 200 |
| 2023/09/06 | 1,571 | 1,575 | 1,571 | 1,575 | -6 | -0.4% | 700 |
| 2023/09/05 | 1,581 | 1,590 | 1,581 | 1,581 | ±0 | ±0% | 300 |
| 2023/09/04 | 1,570 | 1,581 | 1,570 | 1,581 | - | - | 900 |
| 2023/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/31 | 1,523 | 1,541 | 1,521 | 1,541 | - | - | 500 |
| 2023/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
351～
400
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
