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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,430 | 1,431 | 1,430 | 1,431 | -29 | -2% | 700 |
| 2023/06/20 | 1,465 | 1,465 | 1,460 | 1,460 | -4 | -0.3% | 3,300 |
| 2023/06/19 | 1,427 | 1,464 | 1,418 | 1,464 | - | - | 600 |
| 2023/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/15 | 1,451 | 1,451 | 1,391 | 1,438 | -13 | -0.9% | 3,100 |
| 2023/06/14 | 1,451 | 1,451 | 1,451 | 1,451 | +21 | +1.5% | 100 |
| 2023/06/13 | 1,430 | 1,430 | 1,430 | 1,430 | +18 | +1.3% | 200 |
| 2023/06/12 | 1,450 | 1,450 | 1,411 | 1,412 | -31 | -2.1% | 3,700 |
| 2023/06/09 | 1,443 | 1,452 | 1,443 | 1,443 | +12 | +0.8% | 1,500 |
| 2023/06/08 | 1,447 | 1,447 | 1,431 | 1,431 | -16 | -1.1% | 600 |
| 2023/06/07 | 1,405 | 1,447 | 1,405 | 1,447 | +44 | +3.1% | 1,000 |
| 2023/06/06 | 1,409 | 1,409 | 1,391 | 1,403 | +22 | +1.6% | 1,100 |
| 2023/06/05 | 1,380 | 1,381 | 1,380 | 1,381 | -17 | -1.2% | 300 |
| 2023/06/02 | 1,398 | 1,398 | 1,398 | 1,398 | - | - | 100 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 1,361 | 1,373 | 1,361 | 1,373 | - | - | 600 |
| 2023/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/29 | 1,389 | 1,407 | 1,369 | 1,407 | - | - | 500 |
| 2023/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/25 | 1,360 | 1,390 | 1,360 | 1,390 | +18 | +1.3% | 300 |
| 2023/05/24 | 1,390 | 1,390 | 1,372 | 1,372 | +11 | +0.8% | 700 |
| 2023/05/23 | 1,385 | 1,397 | 1,337 | 1,361 | -37 | -2.6% | 2,600 |
| 2023/05/22 | 1,397 | 1,398 | 1,371 | 1,398 | +1 | +0.1% | 600 |
| 2023/05/19 | 1,397 | 1,426 | 1,385 | 1,397 | -53 | -3.7% | 2,600 |
| 2023/05/18 | 1,458 | 1,458 | 1,420 | 1,450 | +5 | +0.3% | 2,900 |
| 2023/05/17 | 1,442 | 1,445 | 1,431 | 1,445 | +12 | +0.8% | 900 |
| 2023/05/16 | 1,435 | 1,435 | 1,430 | 1,433 | +3 | +0.2% | 500 |
| 2023/05/15 | 1,406 | 1,440 | 1,406 | 1,430 | - | - | 1,100 |
| 2023/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/11 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 3,100 |
| 2023/05/10 | 1,385 | 1,420 | 1,385 | 1,420 | +64 | +4.7% | 1,000 |
| 2023/05/09 | 1,340 | 1,356 | 1,340 | 1,356 | +25 | +1.9% | 3,500 |
| 2023/05/08 | 1,370 | 1,370 | 1,331 | 1,331 | -39 | -2.8% | 2,600 |
| 2023/05/02 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 100 |
| 2023/05/01 | 1,370 | 1,370 | 1,370 | 1,370 | +27 | +2% | 100 |
| 2023/04/28 | 1,343 | 1,343 | 1,343 | 1,343 | -37 | -2.7% | 100 |
| 2023/04/27 | 1,380 | 1,380 | 1,379 | 1,380 | - | - | 700 |
| 2023/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/20 | 1,460 | 1,460 | 1,430 | 1,430 | ±0 | ±0% | 900 |
| 2023/04/19 | 1,422 | 1,430 | 1,422 | 1,430 | -20 | -1.4% | 700 |
| 2023/04/18 | 1,480 | 1,480 | 1,450 | 1,450 | -24 | -1.6% | 2,400 |
| 2023/04/17 | 1,470 | 1,476 | 1,405 | 1,474 | +14 | +1% | 1,500 |
| 2023/04/14 | 1,435 | 1,465 | 1,435 | 1,460 | +25 | +1.7% | 900 |
| 2023/04/13 | 1,411 | 1,480 | 1,411 | 1,435 | +25 | +1.8% | 1,400 |
| 2023/04/12 | 1,400 | 1,410 | 1,400 | 1,410 | +20 | +1.4% | 1,300 |
| 2023/04/11 | 1,400 | 1,400 | 1,390 | 1,390 | -8 | -0.6% | 3,200 |
| 2023/04/10 | 1,380 | 1,399 | 1,380 | 1,398 | +28 | +2% | 1,900 |
351～
400
件表示中 / 3586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 | 145,000円 | +37.1% | +22.0% | 0.86% | 11.49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 |
| 小田原 | 176,300円 | +12.2% | -18.7% | 2.84% | 8.45倍 | 0.63倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| 油研工 | 249,700円 | +10.1% | +9.2% | 5.21% | 9.54倍 | 0.42倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| 太陽工機 | 187,000円 | -2.3% | +28.3% | 1.34% | 29.72倍 | 1.57倍 |
|
新潟地盤の工作機械中堅。立形研削盤で国内首位。中国、欧米でも拡大。ＤＭＧ森精機の子会社 |
| パンチ | 40,100円 | +6.4% | +5.6% | 4.86% | 13.79倍 | 0.54倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
市場注目の銘柄
チャート関連のコラム
