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 |
|---|---|---|---|---|---|---|---|
| 2009/03/26 | 124 | 124 | 122 | 124 | +9 | +7.8% | 7,000 |
| 2009/03/25 | 115 | 116 | 110 | 115 | +7 | +6.5% | 79,000 |
| 2009/03/24 | 110 | 110 | 100 | 108 | +9 | +9.1% | 43,000 |
| 2009/03/23 | 98 | 99 | 95 | 99 | +11 | +12.5% | 24,000 |
| 2009/03/19 | 89 | 90 | 87 | 88 | +1 | +1.1% | 23,000 |
| 2009/03/18 | 85 | 87 | 85 | 87 | +4 | +4.8% | 7,000 |
| 2009/03/17 | 84 | 84 | 83 | 83 | ±0 | ±0% | 3,000 |
| 2009/03/16 | 84 | 84 | 83 | 83 | +2 | +2.5% | 13,000 |
| 2009/03/13 | 82 | 82 | 81 | 81 | -1 | -1.2% | 10,000 |
| 2009/03/12 | 83 | 83 | 81 | 82 | +1 | +1.2% | 10,000 |
| 2009/03/11 | 84 | 86 | 81 | 81 | -1 | -1.2% | 13,000 |
| 2009/03/10 | 83 | 83 | 80 | 82 | -1 | -1.2% | 70,000 |
| 2009/03/09 | 83 | 84 | 83 | 83 | -1 | -1.2% | 20,000 |
| 2009/03/06 | 85 | 85 | 84 | 84 | -2 | -2.3% | 9,000 |
| 2009/03/05 | 81 | 86 | 81 | 86 | +3 | +3.6% | 16,000 |
| 2009/03/04 | 83 | 83 | 81 | 83 | +1 | +1.2% | 30,000 |
| 2009/03/03 | 82 | 82 | 81 | 82 | +1 | +1.2% | 6,000 |
| 2009/03/02 | 85 | 85 | 81 | 81 | ±0 | ±0% | 17,000 |
| 2009/02/27 | 83 | 85 | 80 | 81 | ±0 | ±0% | 66,000 |
| 2009/02/26 | 87 | 87 | 80 | 81 | -2 | -2.4% | 83,000 |
| 2009/02/25 | 86 | 86 | 80 | 83 | +2 | +2.5% | 58,000 |
| 2009/02/24 | 81 | 84 | 80 | 81 | -4 | -4.7% | 45,000 |
| 2009/02/23 | 88 | 95 | 83 | 85 | +2 | +2.4% | 48,000 |
| 2009/02/20 | 86 | 86 | 83 | 83 | +2 | +2.5% | 26,000 |
| 2009/02/19 | 78 | 82 | 78 | 81 | +2 | +2.5% | 36,000 |
| 2009/02/18 | 83 | 83 | 79 | 79 | -4 | -4.8% | 22,000 |
| 2009/02/17 | 91 | 91 | 83 | 83 | -9 | -9.8% | 26,000 |
| 2009/02/16 | 98 | 98 | 92 | 92 | -3 | -3.2% | 6,000 |
| 2009/02/13 | 94 | 99 | 94 | 95 | ±0 | ±0% | 26,000 |
| 2009/02/12 | 99 | 99 | 92 | 95 | -7 | -6.9% | 47,000 |
| 2009/02/10 | 105 | 105 | 100 | 102 | -2 | -1.9% | 34,000 |
| 2009/02/09 | 104 | 104 | 103 | 104 | ±0 | ±0% | 10,000 |
| 2009/02/06 | 103 | 104 | 103 | 104 | ±0 | ±0% | 10,000 |
| 2009/02/05 | 103 | 104 | 103 | 104 | -1 | -1% | 8,000 |
| 2009/02/04 | 104 | 105 | 104 | 105 | +2 | +1.9% | 15,000 |
| 2009/02/03 | 105 | 106 | 103 | 103 | -10 | -8.8% | 25,000 |
| 2009/02/02 | 114 | 114 | 113 | 113 | -6 | -5% | 5,000 |
| 2009/01/30 | 115 | 119 | 115 | 119 | -1 | -0.8% | 9,000 |
| 2009/01/29 | 120 | 120 | 119 | 120 | ±0 | ±0% | 5,000 |
| 2009/01/28 | 124 | 125 | 114 | 120 | -7 | -5.5% | 37,000 |
| 2009/01/27 | 123 | 127 | 120 | 127 | +4 | +3.3% | 27,000 |
| 2009/01/26 | 123 | 123 | 123 | 123 | ±0 | ±0% | 6,000 |
| 2009/01/23 | 125 | 125 | 119 | 123 | +6 | +5.1% | 30,000 |
| 2009/01/22 | 123 | 123 | 117 | 117 | -4 | -3.3% | 7,000 |
| 2009/01/21 | 121 | 123 | 121 | 121 | +5 | +4.3% | 21,000 |
| 2009/01/20 | 124 | 124 | 116 | 116 | -5 | -4.1% | 19,000 |
| 2009/01/19 | 122 | 124 | 121 | 121 | ±0 | ±0% | 8,000 |
| 2009/01/16 | 123 | 123 | 121 | 121 | -4 | -3.2% | 5,000 |
| 2009/01/15 | 119 | 125 | 117 | 125 | +6 | +5% | 14,000 |
| 2009/01/14 | 122 | 123 | 119 | 119 | -7 | -5.6% | 14,000 |
4001～
4050
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 | 41,300円 | -5.3% | +29.2% | 3.39% | 7.98倍 | 0.41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 | 316,500円 | +4.2% | +10.0% | 2.37% | 19.36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 | 103,500円 | +0.3% | -29.8% | 3.09% | 7.74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
