6159 ミクロン精密

6159
2024/09/18
時価
109億円
PER 予
13.69倍
2009年以降
赤字-18.05倍
(2009-2023年)
PBR
0.54倍
2009年以降
0.41-1.25倍
(2009-2023年)
配当 予
0.53%
ROE 予
3.96%
ROA 予
3.56%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,400
始値
1,430
高値
1,430
安値
1,415
終値 +1.07%
1,415
出来高 +180%
2,800

乖離率

株価(5日)
移動平均値
+1.87%
1,389
株価(25日)
移動平均値
+6.95%
1,323
出来高(5日)
移動平均値
+68.67%
1,660

2024/04/19~2024/09/18

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
09/181,4301,4301,4151,415+1.07%2,800109億413万+6.95%13.690.54
09/171,3761,4001,3761,400+2.19%1,000107億8854万+6.14%13.540.54
09/131,3801,3801,3601,370-2.14%1,000105億5735万+4.18%13.250.53
09/121,3651,4001,3651,400+3.09%600107億8854万+6.87%13.540.54
09/111,3881,3881,3581,358-0.51%2,900104億6488万+4.3%13.140.52
09/101,3601,3651,3361,365+2.63%1,100105億1882万+5.49%13.210.52
09/091,3001,3301,3001,330+3.42%500102億4911万+3.42%12.870.51
09/061,2791,2861,2791,286+2.47%40099億1004万-0.08%12.440.49
09/051,2501,2551,2501,255-0.79%60096億7115万-2.94%12.140.48
09/041,3201,3201,2651,265-4.17%70097億4821万-2.77%12.240.49
09/031,3321,3321,3201,320+1.3%300101億7205万+1.07%12.770.51
09/021,3091,3091,3031,303+0.08%200100億4104万-0.53%12.610.5
08/301,3011,3021,3001,302-1.29%300100億3334万-1.06%12.60.5
08/291,3331,3331,3191,319-1.49%200101億6434万-0.15%12.760.51
08/281,3001,3391,3001,339+3%200103億1846万+0.9%12.950.51
08/271,2801,3001,2801,300+1.17%500100億1793万-2.33%12.580.5
08/261,2861,2861,2851,285-0.08%60099億233万-3.82%12.430.49
08/231,3001,3001,2861,286-1.08%20099億1004万-4.24%12.440.49
08/221,3001,3001,3001,300+0.78%200100億1793万-3.77%12.580.5
08/211,3211,3211,2901,290-4.02%1,30099億4086万-5.15%12.480.49
08/201,3451,3451,3211,344+2.21%4,300103億5699万-1.83%130.52
08/191,3331,3331,3001,315-1.35%1,300101億3352万-4.36%12.720.5
08/161,3411,3411,3281,333-0.89%1,500102億7223万-3.62%12.90.51
08/151,2731,3451,2731,345+6.66%1,600103億6470万-3.52%13.010.52
08/141,3151,3151,2611,261-4.11%1,30097億1739万-10.19%12.20.48
08/131,3001,3151,3001,315+1.54%2,800101億3352万-7.2%12.720.5
08/091,2681,3081,2681,295+3.6%1,60099億7939万-9.25%12.530.5
08/081,1811,2501,1811,250+6.02%1,10096億3262万-13.07%12.090.48
08/071,1411,1791,1411,179+0.77%1,80090億8549万-18.69%11.410.45
08/061,1711,2291,1431,1700%3,60090億1613万-20.14%11.320.45
08/051,2851,2851,1701,170-13.33%2,60090億1613万-20.84%11.320.45
08/021,4451,4451,3051,350-5.59%3,200104億323万-9.52%13.060.52
08/011,4301,4301,4301,430-1.38%300110億1972万-4.48%13.840.55
07/311,4041,4501,4031,450+3.5%1,400111億7384万-3.2%14.030.56
07/301,4021,4041,4011,401-0.71%800107億9624万-6.48%13.550.54
07/291,4261,4261,4111,411-2.56%600108億7330万-5.87%13.650.54
07/261,4481,4481,4481,448+0.35%100111億5843万-3.47%14.010.56
07/251,4451,4451,4251,443-1.84%1,200111億1990万-3.8%13.960.55
07/241,4851,4851,4491,470+3.38%5,000113億2796万-2%14.220.56
07/231,4221,4221,4221,422-1.25%200109億5807万-5.26%13.760.55
07/221,4411,4411,4401,440-1.3%500110億9678万-4.19%13.930.55
07/191,4661,4761,4451,459-2.47%4,600112億4319万-2.99%14.120.56
07/181,5141,5141,4851,496-1.38%3,300115億2832万-0.53%14.470.57
07/171,5121,5271,5121,517+0.4%1,500116億9015万+1%14.680.58
07/161,5011,5111,4901,511+0.67%2,200116億4391万+0.8%14.620.58
07/121,5091,5091,4801,501-0.66%1,600115億6685万+0.33%14.520.58
07/111,5681,5681,5111,511-6.03%10,800116億4391万+1.14%14.620.58
07/101,6001,6091,6001,608+0.5%2,300123億9140万+7.85%15.560.62
07/091,5751,6051,5751,600+1.59%5,500123億2976万+7.96%15.480.61
07/081,5761,5761,5551,575+0.64%1,300121億3710万+6.85%15.240.6
07/051,5751,5751,5551,565-0.95%1,000120億6004万+6.68%15.140.6
07/041,5601,5801,5601,580+1.94%1,300121億7563万+8.22%15.290.61
07/031,5411,5651,5411,550+0.71%1,500119億4445万+6.68%150.59
07/021,5181,5401,5181,539+1.58%2,200118億5968万+6.36%14.890.59
07/011,5091,5251,4991,515+0.33%2,700116億7474万+5.21%14.660.58
06/281,5001,5101,4921,510+2.72%1,100116億3621万+5.3%14.610.58
06/261,4701,4701,4701,4700%100113億2796万+2.87%14.220.56
06/251,4501,4701,4471,470+2.44%400113億2796万+3.09%14.220.56
06/241,4221,4351,4211,435+0.42%400110億5825万+0.84%13.880.55
06/211,4241,4291,4241,429+0.28%600110億1201万+0.63%13.830.55
06/201,4251,4251,4251,425-1.72%1,400109億8119万+0.21%13.790.55
06/191,4541,4621,4501,450-0.82%1,200111億7384万+1.83%14.030.56
06/181,5171,5511,4601,462-2.21%6,700112億6631万+2.52%14.140.56
06/171,4751,4951,4751,495+2.05%1,000115億2061万+4.77%14.460.57
06/141,4651,4701,4651,465+1.03%600112億8943万+2.66%14.170.56
06/121,4501,4501,4501,450-0.96%400111億7384万+1.54%14.030.56
06/111,4641,4641,4641,464-0.07%2,400112億8173万+2.45%14.160.56
06/101,4401,4651,4401,465+1.81%700112億8943万+2.52%14.170.56
06/071,4501,4551,4391,439+0.07%1,100110億8907万+0.77%13.920.55
06/061,4271,4381,4271,438+0.35%400110億8137万+0.63%13.910.55
06/051,4331,4331,4331,4330%200110億4284万+0.28%13.860.55
06/041,4001,4561,4001,433+2.36%1,500110億4284万+0.28%13.860.55
06/031,3971,4001,3971,400-0.36%400107億8854万-2.1%13.540.54
05/311,4001,4051,4001,405+0.36%900108億2707万-1.82%13.590.54
05/301,3801,4001,3791,400+1.45%500107億8854万-2.23%13.540.54
05/291,3951,3971,3801,380-1.22%1,000106億3441万-3.83%13.350.54
05/281,3971,3971,3641,3970%900107億6542万-2.99%13.520.54
05/271,3751,3971,3751,397+1.6%800107億6542万-3.19%13.520.54
05/231,3751,3751,3751,3750%200105億9588万-4.98%13.30.53
05/221,3751,3751,3751,375+0.59%200105億9588万-5.24%13.30.53
05/211,3821,3971,3671,367-2.98%1,100105億3423万-6.05%13.230.53
05/201,4061,4091,4061,409+2.1%3,700108億5789万-3.36%13.630.55
05/171,3441,3801,3441,380+1.55%1,400106億3441万-5.54%13.350.54
05/161,4851,4861,3521,359-8.11%11,000104億7258万-7.17%13.150.53
05/151,4791,4791,4791,479-0.54%300113億9732万+0.82%14.310.57
05/141,4721,4871,4721,487-0.2%400114億5897万+1.64%14.390.58
05/131,5001,5001,4721,490-0.67%2,800114億8208万+2.12%14.420.58
05/101,4981,5001,4881,500+0.07%800115億5915万+3.02%14.510.58
05/091,4881,4991,4881,499+0.94%1,300115億5144万+3.24%14.50.58
05/081,4701,4851,4701,485+1.02%1,000114億4355万+2.56%14.370.58
05/071,4601,4701,4601,470+0.68%700113億2796万+1.73%14.220.57
05/021,4501,4601,4501,460+0.41%1,300112億5090万+1.32%14.130.57
05/011,4561,4571,4501,454+0.62%1,100112億466万+1.04%14.070.56
04/301,4441,4741,4441,445+0.14%1,100111億3531万+0.56%13.980.56
04/261,4431,4431,4431,4430%100111億1990万+0.56%13.960.56
04/251,4431,4431,4431,4430%400111億1990万+0.63%13.960.56
04/241,4871,4871,4431,443+0.91%1,800111億1990万+0.7%13.960.56
04/231,4301,4301,4301,430+0.49%200110億1972万-0.14%13.840.56
04/221,4731,4731,4231,423-3.53%800109億6578万-0.63%13.770.55
04/191,5001,5001,4181,475-1.99%2,700113億6649万+3%14.270.57

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1,415
2024/9/18
2,800109億413万+6.95%
1,323

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)
2024/09/18 vs 2023/12/29
-2%(0.98倍)
過去安値
298円(2009/11/30)
375%(4.75倍)
1,415円(9/18)