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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,447 | 1,447 | 1,422 | 1,422 | -5 | -0.4% | 3,400 |
| 2024/03/18 | 1,430 | 1,440 | 1,425 | 1,427 | +2 | +0.1% | 900 |
| 2024/03/15 | 1,431 | 1,431 | 1,425 | 1,425 | -12 | -0.8% | 700 |
| 2024/03/14 | 1,441 | 1,441 | 1,433 | 1,437 | +1 | +0.1% | 1,200 |
| 2024/03/13 | 1,427 | 1,440 | 1,427 | 1,436 | +36 | +2.6% | 2,200 |
| 2024/03/12 | 1,388 | 1,413 | 1,388 | 1,400 | +30 | +2.2% | 400 |
| 2024/03/11 | 1,405 | 1,405 | 1,370 | 1,370 | -40 | -2.8% | 4,200 |
| 2024/03/08 | 1,402 | 1,410 | 1,394 | 1,410 | +16 | +1.1% | 900 |
| 2024/03/07 | 1,414 | 1,415 | 1,394 | 1,394 | -6 | -0.4% | 1,000 |
| 2024/03/06 | 1,415 | 1,415 | 1,391 | 1,400 | -19 | -1.3% | 1,000 |
| 2024/03/05 | 1,402 | 1,419 | 1,380 | 1,419 | +17 | +1.2% | 1,000 |
| 2024/03/04 | 1,397 | 1,402 | 1,382 | 1,402 | +20 | +1.4% | 1,200 |
| 2024/03/01 | 1,431 | 1,431 | 1,380 | 1,382 | -31 | -2.2% | 3,900 |
| 2024/02/29 | 1,410 | 1,418 | 1,409 | 1,413 | -4 | -0.3% | 1,200 |
| 2024/02/28 | 1,434 | 1,434 | 1,400 | 1,417 | -17 | -1.2% | 1,200 |
| 2024/02/27 | 1,421 | 1,435 | 1,410 | 1,434 | +18 | +1.3% | 2,300 |
| 2024/02/26 | 1,465 | 1,465 | 1,401 | 1,416 | -47 | -3.2% | 11,600 |
| 2024/02/22 | 1,495 | 1,495 | 1,461 | 1,463 | -32 | -2.1% | 4,600 |
| 2024/02/21 | 1,506 | 1,538 | 1,494 | 1,495 | -91 | -5.7% | 12,400 |
| 2024/02/20 | 1,757 | 1,757 | 1,511 | 1,586 | +129 | +8.9% | 63,100 |
| 2024/02/19 | 1,495 | 1,511 | 1,434 | 1,457 | -27 | -1.8% | 2,800 |
| 2024/02/16 | 1,484 | 1,484 | 1,481 | 1,484 | ±0 | ±0% | 1,500 |
| 2024/02/15 | 1,484 | 1,484 | 1,484 | 1,484 | +16 | +1.1% | 200 |
| 2024/02/14 | 1,468 | 1,468 | 1,468 | 1,468 | -16 | -1.1% | 100 |
| 2024/02/13 | 1,513 | 1,513 | 1,479 | 1,484 | ±0 | ±0% | 3,900 |
| 2024/02/09 | 1,478 | 1,484 | 1,468 | 1,484 | +19 | +1.3% | 800 |
| 2024/02/08 | 1,468 | 1,468 | 1,465 | 1,465 | +6 | +0.4% | 400 |
| 2024/02/07 | 1,471 | 1,471 | 1,411 | 1,459 | -15 | -1% | 800 |
| 2024/02/06 | 1,492 | 1,492 | 1,465 | 1,474 | -7 | -0.5% | 1,200 |
| 2024/02/05 | 1,471 | 1,481 | 1,471 | 1,481 | +2 | +0.1% | 600 |
| 2024/02/02 | 1,429 | 1,480 | 1,429 | 1,479 | - | - | 1,300 |
| 2024/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/31 | 1,445 | 1,445 | 1,401 | 1,401 | - | - | 400 |
| 2024/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/29 | 1,445 | 1,445 | 1,417 | 1,417 | -6 | -0.4% | 400 |
| 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 |
351～
400
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
