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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,194 | 1,267 | 1,193 | 1,253 | +63 | +5.3% | 367,800 |
2023/12/14 | 1,260 | 1,260 | 1,190 | 1,190 | -66 | -5.3% | 478,300 |
2023/12/13 | 1,196 | 1,293 | 1,181 | 1,256 | +52 | +4.3% | 1,248,800 |
2023/12/12 | 1,244 | 1,249 | 1,201 | 1,204 | -41 | -3.3% | 324,800 |
2023/12/11 | 1,257 | 1,275 | 1,235 | 1,245 | -1 | -0.1% | 206,300 |
2023/12/08 | 1,284 | 1,294 | 1,241 | 1,246 | -57 | -4.4% | 434,300 |
2023/12/07 | 1,348 | 1,348 | 1,303 | 1,303 | -47 | -3.5% | 264,200 |
2023/12/06 | 1,349 | 1,357 | 1,329 | 1,350 | +1 | +0.1% | 207,200 |
2023/12/05 | 1,376 | 1,395 | 1,346 | 1,349 | -31 | -2.2% | 162,400 |
2023/12/04 | 1,351 | 1,388 | 1,348 | 1,380 | +21 | +1.5% | 183,100 |
2023/12/01 | 1,387 | 1,394 | 1,356 | 1,359 | -21 | -1.5% | 179,900 |
2023/11/30 | 1,410 | 1,419 | 1,368 | 1,380 | -16 | -1.1% | 192,700 |
2023/11/29 | 1,425 | 1,434 | 1,388 | 1,396 | -30 | -2.1% | 204,600 |
2023/11/28 | 1,467 | 1,467 | 1,424 | 1,426 | -34 | -2.3% | 203,200 |
2023/11/27 | 1,427 | 1,478 | 1,418 | 1,460 | +61 | +4.4% | 422,600 |
2023/11/24 | 1,389 | 1,433 | 1,388 | 1,399 | -5 | -0.4% | 155,500 |
2023/11/22 | 1,398 | 1,414 | 1,389 | 1,404 | -10 | -0.7% | 90,600 |
2023/11/21 | 1,427 | 1,431 | 1,408 | 1,414 | -8 | -0.6% | 113,900 |
2023/11/20 | 1,351 | 1,425 | 1,351 | 1,422 | +61 | +4.5% | 201,300 |
2023/11/17 | 1,377 | 1,390 | 1,355 | 1,361 | -28 | -2% | 183,700 |
2023/11/16 | 1,400 | 1,412 | 1,387 | 1,389 | -25 | -1.8% | 133,400 |
2023/11/15 | 1,467 | 1,473 | 1,412 | 1,414 | -23 | -1.6% | 161,500 |
2023/11/14 | 1,443 | 1,506 | 1,426 | 1,437 | -12 | -0.8% | 195,200 |
2023/11/13 | 1,400 | 1,480 | 1,389 | 1,449 | -11 | -0.8% | 470,400 |
2023/11/10 | 1,425 | 1,474 | 1,409 | 1,460 | +25 | +1.7% | 195,600 |
2023/11/09 | 1,430 | 1,439 | 1,410 | 1,435 | +1 | +0.1% | 106,900 |
2023/11/08 | 1,487 | 1,492 | 1,424 | 1,434 | -40 | -2.7% | 140,500 |
2023/11/07 | 1,470 | 1,492 | 1,459 | 1,474 | +6 | +0.4% | 128,400 |
2023/11/06 | 1,449 | 1,479 | 1,442 | 1,468 | +46 | +3.2% | 141,100 |
2023/11/02 | 1,387 | 1,434 | 1,387 | 1,422 | +37 | +2.7% | 165,800 |
2023/11/01 | 1,432 | 1,438 | 1,379 | 1,385 | -26 | -1.8% | 158,600 |
2023/10/31 | 1,378 | 1,443 | 1,346 | 1,411 | +42 | +3.1% | 419,100 |
2023/10/30 | 1,365 | 1,381 | 1,347 | 1,369 | +1 | +0.1% | 122,800 |
2023/10/27 | 1,340 | 1,368 | 1,321 | 1,368 | +40 | +3% | 157,800 |
2023/10/26 | 1,332 | 1,368 | 1,324 | 1,328 | -42 | -3.1% | 193,100 |
2023/10/25 | 1,401 | 1,414 | 1,369 | 1,370 | -17 | -1.2% | 134,400 |
2023/10/24 | 1,365 | 1,395 | 1,310 | 1,387 | +14 | +1% | 388,800 |
2023/10/23 | 1,434 | 1,450 | 1,360 | 1,373 | -63 | -4.4% | 248,200 |
2023/10/20 | 1,398 | 1,445 | 1,390 | 1,436 | +24 | +1.7% | 173,600 |
2023/10/19 | 1,421 | 1,427 | 1,390 | 1,412 | -35 | -2.4% | 193,900 |
2023/10/18 | 1,451 | 1,466 | 1,426 | 1,447 | -19 | -1.3% | 148,300 |
2023/10/17 | 1,496 | 1,535 | 1,450 | 1,466 | +45 | +3.2% | 443,800 |
2023/10/16 | 1,480 | 1,493 | 1,421 | 1,421 | -75 | -5% | 306,200 |
2023/10/13 | 1,528 | 1,532 | 1,490 | 1,496 | -44 | -2.9% | 184,100 |
2023/10/12 | 1,524 | 1,540 | 1,510 | 1,540 | +24 | +1.6% | 139,900 |
2023/10/11 | 1,549 | 1,559 | 1,514 | 1,516 | -28 | -1.8% | 158,500 |
2023/10/10 | 1,541 | 1,569 | 1,535 | 1,544 | +13 | +0.8% | 143,600 |
2023/10/06 | 1,551 | 1,574 | 1,517 | 1,531 | -20 | -1.3% | 178,400 |
2023/10/05 | 1,481 | 1,564 | 1,481 | 1,551 | +67 | +4.5% | 397,000 |
2023/10/04 | 1,493 | 1,530 | 1,471 | 1,484 | -44 | -2.9% | 548,700 |
101~
150
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