マイクロ波化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,210 | 1,270 | 1,205 | 1,211 | -13 | -1.1% | 534,800 |
| 2024/05/16 | 1,270 | 1,290 | 1,210 | 1,224 | -66 | -5.1% | 645,900 |
| 2024/05/15 | 1,200 | 1,320 | 1,200 | 1,290 | +92 | +7.7% | 2,924,300 |
| 2024/05/14 | 1,068 | 1,213 | 1,068 | 1,198 | +111 | +10.2% | 938,900 |
| 2024/05/13 | 1,062 | 1,130 | 1,037 | 1,087 | -8 | -0.7% | 699,600 |
| 2024/05/10 | 1,110 | 1,127 | 1,078 | 1,095 | +35 | +3.3% | 603,200 |
| 2024/05/09 | 1,078 | 1,086 | 1,055 | 1,060 | -18 | -1.7% | 287,300 |
| 2024/05/08 | 1,085 | 1,113 | 1,067 | 1,078 | +2 | +0.2% | 533,300 |
| 2024/05/07 | 1,048 | 1,106 | 1,031 | 1,076 | +106 | +10.9% | 1,015,800 |
| 2024/05/02 | 988 | 993 | 970 | 970 | -21 | -2.1% | 175,200 |
| 2024/05/01 | 997 | 1,020 | 986 | 991 | -8 | -0.8% | 140,400 |
| 2024/04/30 | 998 | 1,012 | 995 | 999 | +5 | +0.5% | 137,000 |
| 2024/04/26 | 985 | 997 | 974 | 994 | +4 | +0.4% | 139,400 |
| 2024/04/25 | 990 | 1,024 | 986 | 990 | -3 | -0.3% | 182,500 |
| 2024/04/24 | 1,009 | 1,020 | 993 | 993 | -7 | -0.7% | 298,400 |
| 2024/04/23 | 1,011 | 1,017 | 1,000 | 1,000 | -10 | -1% | 87,600 |
| 2024/04/22 | 955 | 1,020 | 950 | 1,010 | +55 | +5.8% | 222,200 |
| 2024/04/19 | 990 | 991 | 945 | 955 | -36 | -3.6% | 315,800 |
| 2024/04/18 | 985 | 996 | 966 | 991 | +1 | +0.1% | 142,600 |
| 2024/04/17 | 994 | 1,004 | 989 | 990 | ±0 | ±0% | 146,100 |
| 2024/04/16 | 999 | 1,001 | 978 | 990 | -23 | -2.3% | 278,800 |
| 2024/04/15 | 1,000 | 1,017 | 999 | 1,013 | +9 | +0.9% | 94,500 |
| 2024/04/12 | 1,030 | 1,030 | 1,004 | 1,004 | -23 | -2.2% | 193,400 |
| 2024/04/11 | 1,052 | 1,052 | 1,027 | 1,027 | -28 | -2.7% | 137,600 |
| 2024/04/10 | 1,045 | 1,078 | 1,045 | 1,055 | +9 | +0.9% | 200,100 |
| 2024/04/09 | 1,023 | 1,051 | 1,015 | 1,046 | +28 | +2.8% | 183,500 |
| 2024/04/08 | 1,015 | 1,037 | 1,000 | 1,018 | -10 | -1% | 255,400 |
| 2024/04/05 | 990 | 1,035 | 984 | 1,028 | +29 | +2.9% | 296,000 |
| 2024/04/04 | 1,023 | 1,031 | 993 | 999 | -22 | -2.2% | 402,900 |
| 2024/04/03 | 1,012 | 1,039 | 1,007 | 1,021 | -14 | -1.4% | 228,000 |
| 2024/04/02 | 1,050 | 1,051 | 1,023 | 1,035 | -10 | -1% | 255,900 |
| 2024/04/01 | 1,073 | 1,086 | 1,040 | 1,045 | -35 | -3.2% | 338,000 |
| 2024/03/29 | 1,135 | 1,147 | 1,067 | 1,080 | -34 | -3.1% | 772,600 |
| 2024/03/28 | 1,042 | 1,154 | 1,030 | 1,114 | +102 | +10.1% | 1,443,000 |
| 2024/03/27 | 1,055 | 1,067 | 1,011 | 1,012 | -49 | -4.6% | 417,500 |
| 2024/03/26 | 1,114 | 1,150 | 1,060 | 1,061 | -56 | -5% | 731,600 |
| 2024/03/25 | 1,069 | 1,160 | 1,020 | 1,117 | +69 | +6.6% | 991,200 |
| 2024/03/22 | 1,045 | 1,111 | 1,004 | 1,048 | +20 | +1.9% | 1,701,000 |
| 2024/03/21 | 938 | 1,077 | 938 | 1,028 | +90 | +9.6% | 3,359,000 |
| 2024/03/19 | 938 | 938 | 938 | 938 | -300 | -24.2% | 129,800 |
| 2024/03/18 | 1,252 | 1,278 | 1,238 | 1,238 | -13 | -1% | 137,500 |
| 2024/03/15 | 1,290 | 1,293 | 1,251 | 1,251 | -51 | -3.9% | 126,100 |
| 2024/03/14 | 1,276 | 1,314 | 1,268 | 1,302 | +22 | +1.7% | 150,300 |
| 2024/03/13 | 1,303 | 1,303 | 1,279 | 1,280 | -15 | -1.2% | 97,900 |
| 2024/03/12 | 1,241 | 1,306 | 1,225 | 1,295 | +42 | +3.4% | 203,400 |
| 2024/03/11 | 1,280 | 1,295 | 1,245 | 1,253 | -46 | -3.5% | 233,200 |
| 2024/03/08 | 1,283 | 1,319 | 1,283 | 1,299 | -9 | -0.7% | 166,100 |
| 2024/03/07 | 1,330 | 1,337 | 1,299 | 1,308 | -18 | -1.4% | 130,000 |
| 2024/03/06 | 1,309 | 1,342 | 1,308 | 1,326 | +5 | +0.4% | 132,600 |
| 2024/03/05 | 1,330 | 1,342 | 1,295 | 1,321 | -13 | -1% | 145,100 |
1～
50
件表示中 / 465件
類似銘柄と比較する
現在ご覧いただいている「マイクロ波化」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 |
|---|---|---|---|---|---|---|---|---|
| マイクロ波化 | 121,100円 | -8.2% | -69.2% | 0.00% | 510.97倍 | 22.10倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| アメイズ | 128,900円 | +0.6% | -12.4% | 1.94% | 8.23倍 | 1.14倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| ＣＯＯＫ | 18,100円 | -17.2% | - | 0.00% | - | 1.09倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ラックランド | 181,500円 | +2.2% | +424.5% | 0.83% | 41.45倍 | 1.87倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| エフ・コード | 156,200円 | +86.7% | +108.2% | 0.00% | 24.35倍 | 5.91倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
市場注目の銘柄
チャート関連のコラム
