ミクニの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 138 | 138 | 136 | 138 | -1 | -0.7% | 32,000 |
| 2010/06/18 | 138 | 139 | 137 | 139 | +1 | +0.7% | 17,000 |
| 2010/06/17 | 139 | 139 | 138 | 138 | -2 | -1.4% | 10,000 |
| 2010/06/16 | 143 | 143 | 139 | 140 | ±0 | ±0% | 13,000 |
| 2010/06/15 | 141 | 141 | 139 | 140 | -1 | -0.7% | 20,000 |
| 2010/06/14 | 145 | 145 | 141 | 141 | -4 | -2.8% | 14,000 |
| 2010/06/11 | 144 | 148 | 144 | 145 | +6 | +4.3% | 7,000 |
| 2010/06/10 | 144 | 144 | 138 | 139 | -4 | -2.8% | 16,000 |
| 2010/06/09 | 145 | 145 | 140 | 143 | -2 | -1.4% | 14,000 |
| 2010/06/08 | 145 | 145 | 145 | 145 | -5 | -3.3% | 6,000 |
| 2010/06/07 | 150 | 150 | 150 | 150 | ±0 | ±0% | 4,000 |
| 2010/06/04 | 148 | 150 | 148 | 150 | +7 | +4.9% | 3,000 |
| 2010/06/03 | 141 | 143 | 141 | 143 | +3 | +2.1% | 8,000 |
| 2010/06/02 | 139 | 145 | 139 | 140 | +1 | +0.7% | 10,000 |
| 2010/06/01 | 139 | 139 | 139 | 139 | -2 | -1.4% | 2,000 |
| 2010/05/31 | 141 | 141 | 141 | 141 | -4 | -2.8% | 5,000 |
| 2010/05/28 | 144 | 145 | 144 | 145 | +7 | +5.1% | 11,000 |
| 2010/05/27 | 134 | 138 | 131 | 138 | +1 | +0.7% | 20,000 |
| 2010/05/26 | 143 | 143 | 133 | 137 | -5 | -3.5% | 19,000 |
| 2010/05/25 | 143 | 143 | 142 | 142 | ±0 | ±0% | 19,000 |
| 2010/05/24 | 141 | 142 | 141 | 142 | +3 | +2.2% | 14,000 |
| 2010/05/21 | 140 | 140 | 132 | 139 | -7 | -4.8% | 31,000 |
| 2010/05/20 | 150 | 150 | 146 | 146 | -5 | -3.3% | 19,000 |
| 2010/05/19 | 150 | 151 | 140 | 151 | -1 | -0.7% | 52,000 |
| 2010/05/18 | 155 | 155 | 152 | 152 | -3 | -1.9% | 9,000 |
| 2010/05/17 | 160 | 160 | 155 | 155 | -8 | -4.9% | 24,000 |
| 2010/05/14 | 167 | 170 | 159 | 163 | -9 | -5.2% | 41,000 |
| 2010/05/13 | 171 | 176 | 169 | 172 | +1 | +0.6% | 24,000 |
| 2010/05/12 | 176 | 176 | 170 | 171 | -6 | -3.4% | 15,000 |
| 2010/05/11 | 169 | 177 | 166 | 177 | +12 | +7.3% | 28,000 |
| 2010/05/10 | 168 | 168 | 161 | 165 | -5 | -2.9% | 27,000 |
| 2010/05/07 | 165 | 170 | 155 | 170 | -5 | -2.9% | 48,000 |
| 2010/05/06 | 181 | 181 | 171 | 175 | -6 | -3.3% | 34,000 |
| 2010/04/30 | 181 | 187 | 181 | 181 | ±0 | ±0% | 44,000 |
| 2010/04/28 | 183 | 186 | 180 | 181 | -10 | -5.2% | 47,000 |
| 2010/04/27 | 195 | 195 | 180 | 191 | -6 | -3% | 118,000 |
| 2010/04/26 | 183 | 197 | 180 | 197 | +31 | +18.7% | 110,000 |
| 2010/04/23 | 162 | 167 | 162 | 166 | +6 | +3.8% | 54,000 |
| 2010/04/22 | 158 | 161 | 154 | 160 | +1 | +0.6% | 28,000 |
| 2010/04/21 | 152 | 160 | 151 | 159 | +9 | +6% | 35,000 |
| 2010/04/20 | 149 | 150 | 147 | 150 | +1 | +0.7% | 21,000 |
| 2010/04/19 | 147 | 149 | 146 | 149 | -5 | -3.2% | 34,000 |
| 2010/04/16 | 157 | 157 | 152 | 154 | ±0 | ±0% | 21,000 |
| 2010/04/15 | 148 | 158 | 148 | 154 | +8 | +5.5% | 64,000 |
| 2010/04/14 | 147 | 148 | 146 | 146 | -1 | -0.7% | 28,000 |
| 2010/04/13 | 147 | 147 | 145 | 147 | +2 | +1.4% | 20,000 |
| 2010/04/12 | 143 | 145 | 143 | 145 | +5 | +3.6% | 20,000 |
| 2010/04/09 | 138 | 141 | 138 | 140 | +2 | +1.4% | 13,000 |
| 2010/04/08 | 143 | 143 | 135 | 138 | -5 | -3.5% | 43,000 |
| 2010/04/07 | 142 | 143 | 140 | 143 | -1 | -0.7% | 18,000 |
3701～
3750
件表示中 / 7007件
類似銘柄と比較する
現在ご覧いただいている「ミクニ」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 |
|---|---|---|---|---|---|---|---|---|
| ミクニ | 30,200円 | -0.4% | -15.6% | 4.64% | 9.25倍 | 0.27倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
| ＡｅｒｏＥｄｇｅ | 339,500円 | +6.0% | -33.5% | 0.00% | 23.50倍 | 3.91倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| ユニバンス | 50,600円 | -10.0% | -54.5% | 3.16% | 7.54倍 | 0.40倍 |
|
ミッション、アクスル等が主力。米国、アジアに生産拠点。販売比率は日産が約４割。農機向けも |
| 田中精密 | 104,600円 | +0.3% | -29.8% | 3.06% | 7.82倍 | 0.42倍 |
|
自動車、オートバイ部品製造中心。ホンダグループ向けが大半。米国、ＡＳＥＡＮに生産拠点 |
| 阪神燃 | 312,000円 | +4.2% | +10.0% | 2.40% | 19.08倍 | 0.68倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
市場注目の銘柄
チャート関連のコラム
