6159 ミクロン精密

6159
2024/03/28
時価
106億円
PER 予
14.53倍
2009年以降
赤字-18.05倍
(2009-2023年)
PBR
0.58倍
2009年以降
0.41-1.25倍
(2009-2023年)
配当 予
0.54%
ROE 予
3.96%
ROA 予
3.59%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,399
始値
1,399
高値
1,399
安値
1,387
終値 -0.86%
1,387
出来高 ±0%
400

乖離率

株価(5日)
移動平均値
-0.93%
1,400
株価(25日)
移動平均値
-1.98%
1,415
出来高(5日)
移動平均値
-37.5%
640

2023/10/25~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,3991,3991,3871,387-0.86%400106億8836万-1.98%14.530.58
03/271,3991,3991,3991,3990%400107億8083万-1.69%14.650.58
03/261,4001,4151,3991,399-0.07%800107億8083万-1.89%14.650.58
03/251,4231,4251,4001,400-0.92%1,100107億8854万-2.03%14.660.58
03/221,4201,4201,4131,413-0.63%500108億8871万-1.33%14.80.59
03/211,4051,4221,4051,4220%900109億5807万-0.91%14.890.59
03/191,4471,4471,4221,422-0.35%3,400109億5807万-1.04%14.890.59
03/181,4301,4401,4251,427+0.14%900109億9660万-0.83%14.940.59
03/151,4311,4311,4251,425-0.84%700109億8119万-1.11%14.920.59
03/141,4411,4411,4331,437+0.07%1,200110億7366万-0.35%15.050.6
03/131,4271,4401,4271,436+2.57%2,200110億6595万-0.55%15.040.6
03/121,3881,4131,3881,400+2.19%400107億8854万-3.18%14.660.58
03/111,4051,4051,3701,370-2.84%4,200105億5735万-5.45%14.350.57
03/081,4021,4101,3941,410+1.15%900108億6560万-2.76%14.770.59
03/071,4141,4151,3941,394-0.43%1,000107億4230万-3.86%14.60.58
03/061,4151,4151,3911,400-1.34%1,000107億8854万-3.51%14.660.58
03/051,4021,4191,3801,419+1.21%1,000109億3495万-2.41%14.860.59
03/041,3971,4021,3821,402+1.45%1,200108億395万-3.77%14.680.58
03/011,4311,4311,3801,382-2.19%3,900106億4983万-5.28%14.470.57
02/291,4101,4181,4091,413-0.28%1,200108億8871万-3.35%14.80.59
02/281,4341,4341,4001,417-1.19%1,200109億1954万-3.28%14.840.59
02/271,4211,4351,4101,434+1.27%2,300110億5054万-2.38%15.020.6
02/261,4651,4651,4011,416-3.21%11,600109億1183万-3.93%14.830.59
02/221,4951,4951,4611,463-2.14%4,600112億7402万-1.22%15.320.61
02/211,5061,5381,4941,495-5.74%12,400115億2061万+0.74%15.660.62
02/201,7571,7571,5111,586+8.85%63,100122億2187万+6.59%16.610.66
02/191,4951,5111,4341,457-1.82%2,800112億2778万-2.08%15.260.6
02/161,4841,4841,4811,4840%1,500114億3585万-0.47%15.540.62
02/151,4841,4841,4841,484+1.09%200114億3585万-0.54%15.540.62
02/141,4681,4681,4681,468-1.08%100113億1255万-1.67%15.370.61
02/131,5131,5131,4791,4840%3,900114億3585万-0.67%15.540.62
02/091,4781,4841,4681,484+1.3%800114億3585万-0.6%15.540.62
02/081,4681,4681,4651,465+0.41%400112億8943万-1.68%15.340.61
02/071,4711,4711,4111,459-1.02%800112億4319万-1.95%15.280.61
02/061,4921,4921,4651,474-0.47%1,200113億5879万-0.87%15.440.61
02/051,4711,4811,4711,481+0.14%600114億1273万-0.4%15.510.61
02/021,4291,4801,4291,479+5.57%1,300113億9732万-0.74%15.490.61
01/311,4451,4451,4011,401-1.13%400107億9624万-6.1%14.670.58
01/291,4451,4451,4171,417-0.42%400109億1954万-5.34%14.840.59
01/261,4471,4471,3861,423-2.87%2,000109億6578万-5.45%14.90.59
01/251,4871,4871,4461,465-1.48%2,600112億8943万-3.04%15.340.61
01/241,5001,5271,4651,487+2.06%13,900114億5897万-1.98%15.570.62
01/231,4901,4901,4571,457-0.21%500112億2778万-4.02%15.260.6
01/221,4881,4881,4601,460-1.95%2,800112億5090万-4.01%15.290.61
01/191,5011,5011,4891,489-2.3%1,500114億7438万-2.36%15.590.62
01/181,5701,5701,5241,524-2.12%2,900117億4409万-0.2%15.960.63
01/171,5701,5721,5571,557-0.83%1,100119億9839万+1.7%16.310.65
01/161,5651,5701,5651,570+0.64%200120億9857万+2.55%16.440.65
01/151,5501,5661,5501,560-1.58%1,100120億2151万+2.03%16.340.65
01/121,5751,5891,5521,585+0.63%1,300122億1416万+3.93%16.60.66
01/111,5501,5751,5451,575+2.47%4,300121億3710万+3.69%16.490.65
01/101,5141,5371,5111,537+1.65%1,200118億4427万+1.65%16.10.64
01/091,5121,5151,5121,5120%600116億5162万+0.4%15.830.63
01/051,5101,5121,4991,512+0.8%900116億5162万+0.8%15.830.63
01/041,4711,5021,4711,500+4.09%700115億5915万+0.4%15.710.62
2023
12/291,4221,4801,4221,441+1.34%1,400111億449万-3.16%15.090.6
12/281,4021,4221,4001,422+0.99%800109億5807万-4.18%14.890.59
12/271,4261,4261,4081,408-2.96%800108億5018万-4.99%14.750.58
12/261,4711,4731,4511,451-0.89%600111億8155万-2.03%15.20.6
12/251,5081,5081,4641,464-5.06%700112億8173万-0.95%15.330.61
12/221,5311,5421,5251,542+0.72%700118億8280万+4.68%16.150.64
12/211,5691,5691,5291,531+0.13%700117億9803万+4.58%16.030.64
12/201,6021,6021,5291,529-5.62%2,300117億8262万+5.23%16.010.63
12/191,5881,6201,5881,620+2.02%3,700124億8388万+12.27%16.970.67
12/181,5661,5901,5661,588-0.56%1,600122億3728万+11.05%16.630.66
12/151,5461,5971,5461,597+4.38%1,800123億664万+12.62%16.720.66
12/141,5351,5371,5301,5300%700117億9033万+8.9%16.020.64
12/131,5041,5441,5041,530-0.91%700117億9033万+9.6%16.020.64
12/121,5241,5441,5241,544+0.65%600118億9821万+11.24%16.170.64
12/111,6401,6401,5301,534-5.54%18,000118億2115万+11.16%16.060.64
12/081,5751,6241,5751,624+3.11%4,200125億1470万+18.37%17.010.67
12/071,5151,5751,5151,575+4.37%3,200121億3710万+15.89%16.490.65
12/061,4761,5091,4761,509+3.36%1,100116億2850万+11.94%15.80.63
12/051,4331,4601,4331,460+1.18%1,300112億5090万+9.04%15.290.61
12/041,4001,4431,4001,443+3.22%2,300111億1990万+8.33%15.110.6
12/011,3811,3981,3791,398+1.23%300107億7312万+5.43%14.640.58
11/301,3991,4001,3811,381+0.88%400106億4212万+4.62%14.460.57
11/291,3691,3691,3691,369+0.66%400105億4965万+3.87%14.340.57
11/281,3601,3601,3601,3600%100104億8029万+3.26%14.240.56
11/271,3601,3601,3601,360+1.49%100104億8029万+3.19%14.240.56
11/241,3631,3801,3401,340-1.69%800103億2617万+1.21%14.030.56
11/211,3761,3761,3631,363-2.15%900105億341万+2.33%14.270.57
11/201,4271,4271,3731,393+1.9%4,500107億3459万+4.11%14.590.58
11/171,3411,3751,3411,367+2.7%1,600105億3423万+1.71%14.320.57
11/161,3141,3311,3141,331+1.29%800102億5681万-1.55%13.940.55
11/151,2711,3151,2711,314+3.38%2,800101億2581万-3.52%13.760.55
11/141,2891,2891,2711,271-0.31%40097億9445万-7.5%13.310.53
11/131,3071,3071,2741,275-0.86%6,50098億2527万-8.07%13.350.53
11/101,2801,2901,2801,286-0.92%1,90099億1004万-8.14%13.470.53
11/091,3101,3101,2511,298+1.33%1,500100億251万-8.07%13.590.54
11/081,3061,3061,2761,281-1.61%2,20098億7151万-10.17%13.420.53
11/071,3161,3161,3021,302-1.74%1,000100億3334万-9.52%13.640.54
11/061,3321,3521,3141,325-0.53%1,100102億1058万-8.62%13.880.55
11/021,3321,3321,3321,3320%200102億6452万-8.77%13.950.55
11/011,3201,3321,3201,332+2.07%200102億6452万-9.45%13.950.55
10/311,2801,3051,2801,305+0.77%200100億5646万-11.94%13.670.54
10/301,2951,2951,2951,295+0.39%20099億7939万-13.26%13.560.54
10/271,2721,2901,2661,290+0.78%1,50099億4086万-14.46%13.510.54
10/261,2801,2801,2801,280-0.78%20098億6380万-15.84%13.40.53
10/251,2911,2911,2641,290+1.57%60099億4086万-15.91%13.510.54

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
11月期
1,060
3,180
3/11
314
943
10/10
48,900
16,300
1/15
--+39.55%
10/30
-37.19%
12/12
2009年
11月期
553
1,660
12/1
298
894
11/30
33,000
11,000
3/11
-22億9579万+14.53%
8/24
-12.6%
11/26
2010年
11月期
420
1,260
4/28
300
900
1/14

900
12/2
20,400
6,800
3/11
32億3568万23億1120万+14.75%
3/12
-8.59%
6/1
2011年
11月期
627
1,880
7/19
300
900
3/17

900
3/16

他2件
23,700
7,900
7/19
48億2784万23億1120万+27.32%
7/15
-19.39%
3/15
2012年
11月期
945
2,835
3/21
490
1,469
12/5
20,700
6,900
1/16
72億8028万37億7239万+29.53%
1/10
-15.76%
6/1
2013年
8月期
987
2,960
1/10
642
1,926
12/14
69,300
23,100
4/10
76億128万49億4596万+13.39%
4/10
-9.16%
4/3
2014年
8月期
950
2,850
12/11
766
2,299
12/25
64,200
21,400
12/2
73億1880万59億383万+11.43%
1/20
-5.39%
9/2
2015年
8月期
1,807
5,420
4/9
817
2,450
9/2
192,300
64,100
7/10
139億2235万62億9331万+33.41%
4/9
-21.15%
8/25
2016年
8月期
1,317
3,950
9/29
847
2,541
1/28
106,800
35,600
9/29
101億4636万65億2706万+12.69%
3/7
-19.87%
1/21
2017年
8月期
1,400
4,200
8/9
1,027
3,080
9/6
66,300
22,100
8/9
107億8854万79億1159万+13.8%
8/9
-6.54%
4/17
2018年
8月期
1,963
10/12
1,242
4/2
285,800
10/12
151億2707万95億7097万+48.15%
10/12
-9.46%
2/14
2019年
8月期
1,700
12/11
1,142
5/15
40,600
4/10
131億37万88億36万+8.58%
12/10
-13.66%
12/25
2020年
8月期
1,285
10/1
762
3/17
35,100
12/11
99億233万58億7204万+15.52%
4/15
-23.05%
3/16
2021年
8月期
1,200
7/20
980
9/28
33,000
11/12
92億4732万75億5197万+6.72%
12/16
-6.11%
8/30
2022年
8月期
1,468
7/13
1,000
11/4
19,700
12/13
113億1255万77億610万+11.48%
12/10
-9.43%
1/31
2023年
8月期
1,702
7/19
1,223
10/31
17,800
12/12
131億1578万94億2456万+10.62%
7/10
-7.96%
10/24
最新1,387
2024/3/28
400106億8836万-1.98%
1,415

年間値上がり率

2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/29 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/29
-33%(0.67倍)
2010/12/28 vs 2009/12/30
10%(1.1倍)
2011/12/27 vs 2010/12/28
60%(1.6倍)
2012/12/28 vs 2011/12/27
42%(1.42倍)
2013/12/30 vs 2012/12/28
7%(1.07倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
-13%(0.87倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
16%(1.16倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/03/28 vs 2023/12/29
-4%(0.96倍)
過去安値
298円(2009/11/30)
365%(4.65倍)
1,387円(3/28)