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 |
|---|---|---|---|---|---|---|---|
| 2010/04/05 | 144 | 145 | 143 | 145 | +1 | +0.7% | 40,000 |
| 2010/04/02 | 144 | 145 | 141 | 144 | +1 | +0.7% | 36,000 |
| 2010/04/01 | 144 | 145 | 143 | 143 | -3 | -2.1% | 10,000 |
| 2010/03/31 | 150 | 150 | 143 | 146 | -4 | -2.7% | 24,000 |
| 2010/03/30 | 144 | 150 | 142 | 150 | +9 | +6.4% | 125,000 |
| 2010/03/29 | 138 | 141 | 138 | 141 | +6 | +4.4% | 44,000 |
| 2010/03/26 | 135 | 136 | 134 | 135 | +3 | +2.3% | 21,000 |
| 2010/03/25 | 141 | 141 | 132 | 132 | -7 | -5% | 51,000 |
| 2010/03/24 | 145 | 145 | 139 | 139 | -4 | -2.8% | 49,000 |
| 2010/03/23 | 146 | 147 | 143 | 143 | ±0 | ±0% | 64,000 |
| 2010/03/19 | 144 | 145 | 140 | 143 | -2 | -1.4% | 54,000 |
| 2010/03/18 | 139 | 149 | 139 | 145 | +6 | +4.3% | 146,000 |
| 2010/03/17 | 128 | 141 | 128 | 139 | +13 | +10.3% | 286,000 |
| 2010/03/16 | 118 | 129 | 116 | 126 | +12 | +10.5% | 100,000 |
| 2010/03/15 | 117 | 117 | 114 | 114 | +2 | +1.8% | 16,000 |
| 2010/03/12 | 115 | 115 | 112 | 112 | -5 | -4.3% | 19,000 |
| 2010/03/11 | 113 | 117 | 112 | 117 | +8 | +7.3% | 20,000 |
| 2010/03/10 | 110 | 110 | 109 | 109 | -1 | -0.9% | 11,000 |
| 2010/03/09 | 109 | 110 | 108 | 110 | +1 | +0.9% | 16,000 |
| 2010/03/08 | 108 | 109 | 108 | 109 | +1 | +0.9% | 11,000 |
| 2010/03/05 | 108 | 108 | 108 | 108 | +1 | +0.9% | 1,000 |
| 2010/03/04 | 106 | 109 | 106 | 107 | ±0 | ±0% | 4,000 |
| 2010/03/03 | 107 | 107 | 107 | 107 | ±0 | ±0% | 2,000 |
| 2010/03/02 | 109 | 109 | 107 | 107 | -5 | -4.5% | 11,000 |
| 2010/03/01 | 112 | 112 | 112 | 112 | ±0 | ±0% | 4,000 |
| 2010/02/26 | 112 | 112 | 112 | 112 | +5 | +4.7% | 4,000 |
| 2010/02/25 | 112 | 112 | 107 | 107 | -2 | -1.8% | 17,000 |
| 2010/02/24 | 107 | 109 | 107 | 109 | -1 | -0.9% | 9,000 |
| 2010/02/23 | 110 | 110 | 110 | 110 | +1 | +0.9% | 18,000 |
| 2010/02/22 | 112 | 112 | 105 | 109 | +2 | +1.9% | 26,000 |
| 2010/02/19 | 104 | 107 | 104 | 107 | +3 | +2.9% | 17,000 |
| 2010/02/18 | 103 | 105 | 103 | 104 | +1 | +1% | 11,000 |
| 2010/02/17 | 103 | 103 | 103 | 103 | ±0 | ±0% | 2,000 |
| 2010/02/16 | 102 | 103 | 99 | 103 | ±0 | ±0% | 19,000 |
| 2010/02/15 | 103 | 103 | 103 | 103 | +2 | +2% | 4,000 |
| 2010/02/12 | 105 | 106 | 101 | 101 | -4 | -3.8% | 47,000 |
| 2010/02/10 | 105 | 105 | 104 | 105 | ±0 | ±0% | 32,000 |
| 2010/02/09 | 105 | 105 | 104 | 105 | ±0 | ±0% | 16,000 |
| 2010/02/08 | 106 | 106 | 105 | 105 | -2 | -1.9% | 7,000 |
| 2010/02/05 | 107 | 108 | 106 | 107 | -3 | -2.7% | 10,000 |
| 2010/02/04 | 110 | 110 | 107 | 110 | -2 | -1.8% | 16,000 |
| 2010/02/03 | 112 | 112 | 109 | 112 | +4 | +3.7% | 17,000 |
| 2010/02/02 | 108 | 108 | 108 | 108 | -1 | -0.9% | 9,000 |
| 2010/02/01 | 110 | 110 | 109 | 109 | +1 | +0.9% | 12,000 |
| 2010/01/29 | 110 | 110 | 108 | 108 | -4 | -3.6% | 11,000 |
| 2010/01/28 | 111 | 112 | 111 | 112 | -1 | -0.9% | 4,000 |
| 2010/01/27 | 115 | 116 | 113 | 113 | -2 | -1.7% | 15,000 |
| 2010/01/26 | 118 | 118 | 114 | 115 | -2 | -1.7% | 18,000 |
| 2010/01/25 | 118 | 120 | 115 | 117 | -1 | -0.8% | 48,000 |
| 2010/01/22 | 112 | 120 | 112 | 118 | +5 | +4.4% | 54,000 |
3751～
3800
件表示中 / 7006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 |
| ＮＩＴＴＡＮ | 45,600円 | -5.3% | +29.2% | 3.07% | 8.81倍 | 0.45倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| ユニバンス | 51,000円 | -10.0% | -54.5% | 3.14% | 7.60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 |
| 阪神燃 | 315,500円 | +4.2% | +10.0% | 2.38% | 19.30倍 | 0.69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 |
| 田中精密 | 103,800円 | +0.3% | -29.8% | 3.08% | 7.76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 |
市場注目の銘柄
チャート関連のコラム
