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 |
|---|---|---|---|---|---|---|---|
| 2010/01/21 | 108 | 113 | 106 | 113 | +7 | +6.6% | 61,000 |
| 2010/01/20 | 108 | 108 | 106 | 106 | +1 | +1% | 37,000 |
| 2010/01/19 | 104 | 106 | 104 | 105 | +1 | +1% | 13,000 |
| 2010/01/18 | 102 | 105 | 102 | 104 | +1 | +1% | 17,000 |
| 2010/01/15 | 103 | 103 | 103 | 103 | +1 | +1% | 39,000 |
| 2010/01/14 | 104 | 104 | 102 | 102 | -1 | -1% | 42,000 |
| 2010/01/13 | 103 | 105 | 103 | 103 | ±0 | ±0% | 26,000 |
| 2010/01/12 | 102 | 103 | 101 | 103 | +2 | +2% | 48,000 |
| 2010/01/08 | 102 | 102 | 101 | 101 | -1 | -1% | 38,000 |
| 2010/01/07 | 102 | 103 | 102 | 102 | ±0 | ±0% | 44,000 |
| 2010/01/06 | 103 | 103 | 102 | 102 | ±0 | ±0% | 6,000 |
| 2010/01/05 | 102 | 103 | 102 | 102 | +1 | +1% | 14,000 |
| 2010/01/04 | 101 | 102 | 101 | 101 | - | - | 19,000 |
| 2009/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/29 | 101 | 101 | 100 | 100 | ±0 | ±0% | 6,000 |
| 2009/12/28 | 101 | 101 | 100 | 100 | +2 | +2% | 21,000 |
| 2009/12/25 | 98 | 99 | 98 | 98 | ±0 | ±0% | 34,000 |
| 2009/12/24 | 101 | 101 | 98 | 98 | -3 | -3% | 19,000 |
| 2009/12/22 | 99 | 101 | 99 | 101 | +3 | +3.1% | 40,000 |
| 2009/12/21 | 98 | 99 | 98 | 98 | -3 | -3% | 43,000 |
| 2009/12/18 | 101 | 105 | 101 | 101 | -1 | -1% | 28,000 |
| 2009/12/17 | 103 | 105 | 99 | 102 | -4 | -3.8% | 36,000 |
| 2009/12/16 | 105 | 107 | 103 | 106 | -3 | -2.8% | 13,000 |
| 2009/12/15 | 108 | 109 | 108 | 109 | +1 | +0.9% | 20,000 |
| 2009/12/14 | 108 | 108 | 108 | 108 | +2 | +1.9% | 17,000 |
| 2009/12/11 | 108 | 108 | 105 | 106 | -1 | -0.9% | 65,000 |
| 2009/12/10 | 106 | 107 | 106 | 107 | +1 | +0.9% | 10,000 |
| 2009/12/09 | 108 | 109 | 106 | 106 | -3 | -2.8% | 21,000 |
| 2009/12/08 | 108 | 109 | 108 | 109 | -2 | -1.8% | 18,000 |
| 2009/12/07 | 110 | 111 | 108 | 111 | +2 | +1.8% | 22,000 |
| 2009/12/04 | 110 | 110 | 109 | 109 | -5 | -4.4% | 15,000 |
| 2009/12/03 | 113 | 114 | 109 | 114 | +2 | +1.8% | 20,000 |
| 2009/12/02 | 106 | 112 | 106 | 112 | +6 | +5.7% | 9,000 |
| 2009/12/01 | 110 | 110 | 106 | 106 | +1 | +1% | 21,000 |
| 2009/11/30 | 105 | 105 | 105 | 105 | -3 | -2.8% | 1,000 |
| 2009/11/27 | 112 | 112 | 108 | 108 | -6 | -5.3% | 6,000 |
| 2009/11/26 | 114 | 114 | 114 | 114 | +4 | +3.6% | 5,000 |
| 2009/11/25 | 119 | 119 | 110 | 110 | -1 | -0.9% | 23,000 |
| 2009/11/24 | 117 | 120 | 111 | 111 | ±0 | ±0% | 31,000 |
| 2009/11/20 | 112 | 112 | 110 | 111 | -1 | -0.9% | 19,000 |
| 2009/11/19 | 111 | 112 | 111 | 112 | +1 | +0.9% | 10,000 |
| 2009/11/18 | 110 | 111 | 107 | 111 | -1 | -0.9% | 6,000 |
| 2009/11/17 | 110 | 113 | 110 | 112 | +2 | +1.8% | 7,000 |
| 2009/11/16 | 119 | 119 | 110 | 110 | ±0 | ±0% | 9,000 |
| 2009/11/13 | 111 | 111 | 110 | 110 | - | - | 4,000 |
| 2009/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/11 | 120 | 123 | 112 | 114 | -1 | -0.9% | 19,000 |
| 2009/11/10 | 119 | 119 | 115 | 115 | -2 | -1.7% | 7,000 |
| 2009/11/09 | 115 | 117 | 115 | 117 | +3 | +2.6% | 4,000 |
| 2009/11/06 | 114 | 114 | 114 | 114 | -2 | -1.7% | 2,000 |
3801～
3850
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
