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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,588 | 1,588 | 1,528 | 1,570 | +59 | +3.9% | 600 |
| 2023/08/28 | 1,511 | 1,511 | 1,511 | 1,511 | ±0 | ±0% | 300 |
| 2023/08/25 | 1,511 | 1,511 | 1,511 | 1,511 | ±0 | ±0% | 200 |
| 2023/08/24 | 1,490 | 1,551 | 1,490 | 1,511 | +31 | +2.1% | 1,000 |
| 2023/08/23 | 1,487 | 1,487 | 1,472 | 1,480 | -7 | -0.5% | 400 |
| 2023/08/22 | 1,487 | 1,487 | 1,487 | 1,487 | -28 | -1.8% | 200 |
| 2023/08/21 | 1,515 | 1,517 | 1,483 | 1,515 | -45 | -2.9% | 1,600 |
| 2023/08/18 | 1,600 | 1,600 | 1,560 | 1,560 | -40 | -2.5% | 3,200 |
| 2023/08/17 | 1,594 | 1,600 | 1,583 | 1,600 | -3 | -0.2% | 600 |
| 2023/08/16 | 1,606 | 1,608 | 1,603 | 1,603 | +3 | +0.2% | 900 |
| 2023/08/15 | 1,572 | 1,604 | 1,572 | 1,600 | +9 | +0.6% | 1,100 |
| 2023/08/14 | 1,600 | 1,600 | 1,567 | 1,591 | +26 | +1.7% | 3,500 |
| 2023/08/10 | 1,553 | 1,566 | 1,553 | 1,565 | +28 | +1.8% | 900 |
| 2023/08/09 | 1,538 | 1,538 | 1,530 | 1,537 | +7 | +0.5% | 1,500 |
| 2023/08/08 | 1,478 | 1,530 | 1,478 | 1,530 | +82 | +5.7% | 2,900 |
| 2023/08/07 | 1,423 | 1,448 | 1,423 | 1,448 | +37 | +2.6% | 500 |
| 2023/08/04 | 1,411 | 1,411 | 1,411 | 1,411 | ±0 | ±0% | 100 |
| 2023/08/03 | 1,414 | 1,414 | 1,411 | 1,411 | -14 | -1% | 300 |
| 2023/08/02 | 1,426 | 1,426 | 1,425 | 1,425 | +14 | +1% | 400 |
| 2023/08/01 | 1,411 | 1,411 | 1,411 | 1,411 | -9 | -0.6% | 100 |
| 2023/07/31 | 1,463 | 1,463 | 1,400 | 1,420 | -74 | -5% | 1,200 |
| 2023/07/28 | 1,485 | 1,496 | 1,485 | 1,494 | -1 | -0.1% | 700 |
| 2023/07/27 | 1,495 | 1,495 | 1,495 | 1,495 | ±0 | ±0% | 100 |
| 2023/07/26 | 1,518 | 1,527 | 1,487 | 1,495 | +7 | +0.5% | 500 |
| 2023/07/25 | 1,485 | 1,488 | 1,485 | 1,488 | -11 | -0.7% | 300 |
| 2023/07/24 | 1,520 | 1,520 | 1,481 | 1,499 | -21 | -1.4% | 400 |
| 2023/07/21 | 1,565 | 1,565 | 1,520 | 1,520 | -43 | -2.8% | 1,600 |
| 2023/07/20 | 1,560 | 1,563 | 1,516 | 1,563 | -69 | -4.2% | 2,900 |
| 2023/07/19 | 1,699 | 1,702 | 1,630 | 1,632 | -9 | -0.5% | 10,400 |
| 2023/07/18 | 1,630 | 1,665 | 1,630 | 1,641 | +30 | +1.9% | 1,400 |
| 2023/07/14 | 1,610 | 1,616 | 1,610 | 1,611 | +11 | +0.7% | 2,100 |
| 2023/07/13 | 1,561 | 1,600 | 1,555 | 1,600 | -1 | -0.1% | 1,300 |
| 2023/07/12 | 1,594 | 1,615 | 1,555 | 1,601 | +7 | +0.4% | 1,800 |
| 2023/07/11 | 1,595 | 1,595 | 1,557 | 1,594 | -1 | -0.1% | 12,800 |
| 2023/07/10 | 1,518 | 1,595 | 1,518 | 1,595 | +81 | +5.4% | 5,900 |
| 2023/07/07 | 1,500 | 1,514 | 1,492 | 1,514 | +22 | +1.5% | 3,300 |
| 2023/07/06 | 1,494 | 1,499 | 1,482 | 1,492 | -7 | -0.5% | 1,600 |
| 2023/07/05 | 1,463 | 1,499 | 1,463 | 1,499 | +44 | +3% | 3,700 |
| 2023/07/04 | 1,453 | 1,460 | 1,450 | 1,455 | +15 | +1% | 1,300 |
| 2023/07/03 | 1,432 | 1,462 | 1,432 | 1,440 | +25 | +1.8% | 800 |
| 2023/06/30 | 1,415 | 1,415 | 1,415 | 1,415 | -1 | -0.1% | 100 |
| 2023/06/29 | 1,423 | 1,423 | 1,416 | 1,416 | - | - | 300 |
| 2023/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/27 | 1,423 | 1,423 | 1,423 | 1,423 | - | - | 400 |
| 2023/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/22 | 1,430 | 1,430 | 1,430 | 1,430 | -1 | -0.1% | 100 |
| 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 |
401～
450
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
