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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 920 | 970 | 920 | 957 | +47 | +5.2% | 214,300 |
| 2024/08/13 | 855 | 922 | 851 | 910 | +10 | +1.1% | 236,400 |
| 2024/08/09 | 905 | 922 | 880 | 900 | -4 | -0.4% | 211,600 |
| 2024/08/08 | 885 | 920 | 882 | 904 | +4 | +0.4% | 175,900 |
| 2024/08/07 | 863 | 922 | 863 | 900 | +20 | +2.3% | 322,500 |
| 2024/08/06 | 843 | 904 | 843 | 880 | +58 | +7.1% | 348,600 |
| 2024/08/05 | 867 | 892 | 822 | 822 | -150 | -15.4% | 409,500 |
| 2024/08/02 | 1,000 | 1,009 | 926 | 972 | -71 | -6.8% | 568,800 |
| 2024/08/01 | 1,080 | 1,090 | 1,043 | 1,043 | -52 | -4.7% | 168,700 |
| 2024/07/31 | 1,075 | 1,095 | 1,052 | 1,095 | +13 | +1.2% | 109,900 |
| 2024/07/30 | 1,063 | 1,086 | 1,052 | 1,082 | +39 | +3.7% | 193,000 |
| 2024/07/29 | 1,042 | 1,050 | 1,033 | 1,043 | +8 | +0.8% | 76,900 |
| 2024/07/26 | 1,048 | 1,057 | 1,030 | 1,035 | +17 | +1.7% | 108,700 |
| 2024/07/25 | 996 | 1,047 | 992 | 1,018 | +3 | +0.3% | 240,800 |
| 2024/07/24 | 1,040 | 1,042 | 1,015 | 1,015 | -25 | -2.4% | 86,600 |
| 2024/07/23 | 1,085 | 1,087 | 1,028 | 1,040 | +6 | +0.6% | 198,900 |
| 2024/07/22 | 1,052 | 1,062 | 1,030 | 1,034 | -32 | -3% | 93,200 |
| 2024/07/19 | 1,086 | 1,093 | 1,061 | 1,066 | -26 | -2.4% | 113,800 |
| 2024/07/18 | 1,108 | 1,139 | 1,092 | 1,092 | -39 | -3.4% | 240,500 |
| 2024/07/17 | 1,104 | 1,138 | 1,095 | 1,131 | +87 | +8.3% | 648,000 |
| 2024/07/16 | 1,067 | 1,079 | 1,038 | 1,044 | -16 | -1.5% | 118,600 |
| 2024/07/12 | 1,034 | 1,066 | 1,034 | 1,060 | +26 | +2.5% | 168,900 |
| 2024/07/11 | 1,011 | 1,037 | 1,004 | 1,034 | +26 | +2.6% | 117,600 |
| 2024/07/10 | 1,034 | 1,041 | 1,002 | 1,008 | -18 | -1.8% | 154,100 |
| 2024/07/09 | 1,021 | 1,030 | 1,014 | 1,026 | +3 | +0.3% | 95,200 |
| 2024/07/08 | 1,020 | 1,038 | 1,018 | 1,023 | -5 | -0.5% | 80,200 |
| 2024/07/05 | 1,028 | 1,050 | 1,028 | 1,028 | -19 | -1.8% | 107,900 |
| 2024/07/04 | 1,046 | 1,061 | 1,040 | 1,047 | +11 | +1.1% | 98,000 |
| 2024/07/03 | 1,020 | 1,045 | 1,020 | 1,036 | +16 | +1.6% | 79,400 |
| 2024/07/02 | 1,031 | 1,039 | 1,010 | 1,020 | -12 | -1.2% | 129,100 |
| 2024/07/01 | 1,041 | 1,042 | 1,024 | 1,032 | -12 | -1.1% | 102,100 |
| 2024/06/28 | 1,070 | 1,076 | 1,044 | 1,044 | -23 | -2.2% | 138,700 |
| 2024/06/27 | 1,055 | 1,077 | 1,049 | 1,067 | ±0 | ±0% | 124,600 |
| 2024/06/26 | 1,078 | 1,088 | 1,064 | 1,067 | +12 | +1.1% | 180,000 |
| 2024/06/25 | 1,032 | 1,079 | 1,031 | 1,055 | +21 | +2% | 212,800 |
| 2024/06/24 | 1,038 | 1,046 | 1,032 | 1,034 | -2 | -0.2% | 57,800 |
| 2024/06/21 | 1,029 | 1,045 | 1,027 | 1,036 | +3 | +0.3% | 70,900 |
| 2024/06/20 | 998 | 1,033 | 998 | 1,033 | +40 | +4% | 179,100 |
| 2024/06/19 | 1,025 | 1,030 | 991 | 993 | -32 | -3.1% | 244,600 |
| 2024/06/18 | 1,036 | 1,051 | 1,025 | 1,025 | -6 | -0.6% | 93,600 |
| 2024/06/17 | 1,037 | 1,045 | 1,013 | 1,031 | -13 | -1.2% | 109,500 |
| 2024/06/14 | 1,030 | 1,048 | 1,028 | 1,044 | -1 | -0.1% | 126,700 |
| 2024/06/13 | 1,055 | 1,077 | 1,045 | 1,045 | -9 | -0.9% | 67,200 |
| 2024/06/12 | 1,072 | 1,090 | 1,054 | 1,054 | -15 | -1.4% | 70,000 |
| 2024/06/11 | 1,066 | 1,083 | 1,062 | 1,069 | +8 | +0.8% | 103,200 |
| 2024/06/10 | 1,031 | 1,065 | 1,031 | 1,061 | +29 | +2.8% | 92,500 |
| 2024/06/07 | 1,028 | 1,039 | 1,020 | 1,032 | -3 | -0.3% | 67,400 |
| 2024/06/06 | 1,080 | 1,080 | 1,035 | 1,035 | -32 | -3% | 135,500 |
| 2024/06/05 | 1,078 | 1,095 | 1,067 | 1,067 | -18 | -1.7% | 124,600 |
| 2024/06/04 | 1,035 | 1,090 | 1,034 | 1,085 | +56 | +5.4% | 209,900 |
251～
300
件表示中 / 776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 | 70,200円 | +0.3% | - | 0.00% | - | 10.46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 |
| ＺＥＴＡ | 44,000円 | +208.4% | - | 1.00% | 25.42倍 | 10.66倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| 動物高医 | 392,000円 | +12.9% | +19.0% | 1.02% | 16.61倍 | 2.44倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| コンフィデンス | 165,600円 | +22.7% | +13.3% | 4.53% | 10.95倍 | 1.79倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| ライドオンＥＸ | 100,000円 | +0.2% | +11.5% | 1.50% | 22.84倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
