三精テクノロジーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,354 | 1,354 | 1,324 | 1,338 | -17 | -1.3% | 53,300 |
| 2024/02/20 | 1,320 | 1,362 | 1,313 | 1,355 | +44 | +3.4% | 75,000 |
| 2024/02/19 | 1,291 | 1,320 | 1,291 | 1,311 | +11 | +0.8% | 42,800 |
| 2024/02/16 | 1,269 | 1,309 | 1,269 | 1,300 | +31 | +2.4% | 91,100 |
| 2024/02/15 | 1,259 | 1,274 | 1,237 | 1,269 | +13 | +1% | 122,700 |
| 2024/02/14 | 1,268 | 1,280 | 1,249 | 1,256 | -15 | -1.2% | 36,200 |
| 2024/02/13 | 1,277 | 1,294 | 1,237 | 1,271 | -9 | -0.7% | 138,700 |
| 2024/02/09 | 1,260 | 1,286 | 1,236 | 1,280 | -26 | -2% | 175,600 |
| 2024/02/08 | 1,320 | 1,325 | 1,292 | 1,306 | -2 | -0.2% | 61,500 |
| 2024/02/07 | 1,301 | 1,320 | 1,297 | 1,308 | +7 | +0.5% | 18,600 |
| 2024/02/06 | 1,295 | 1,311 | 1,291 | 1,301 | -6 | -0.5% | 35,100 |
| 2024/02/05 | 1,305 | 1,314 | 1,285 | 1,307 | +8 | +0.6% | 39,400 |
| 2024/02/02 | 1,306 | 1,314 | 1,292 | 1,299 | +8 | +0.6% | 33,500 |
| 2024/02/01 | 1,309 | 1,314 | 1,276 | 1,291 | -10 | -0.8% | 72,300 |
| 2024/01/31 | 1,276 | 1,305 | 1,271 | 1,301 | +25 | +2% | 40,900 |
| 2024/01/30 | 1,262 | 1,280 | 1,249 | 1,276 | +24 | +1.9% | 38,900 |
| 2024/01/29 | 1,230 | 1,264 | 1,213 | 1,252 | +23 | +1.9% | 50,100 |
| 2024/01/26 | 1,252 | 1,255 | 1,225 | 1,229 | -31 | -2.5% | 41,500 |
| 2024/01/25 | 1,234 | 1,276 | 1,225 | 1,260 | +31 | +2.5% | 60,000 |
| 2024/01/24 | 1,216 | 1,231 | 1,216 | 1,229 | +13 | +1.1% | 37,600 |
| 2024/01/23 | 1,215 | 1,227 | 1,202 | 1,216 | +7 | +0.6% | 36,800 |
| 2024/01/22 | 1,203 | 1,219 | 1,201 | 1,209 | +10 | +0.8% | 17,900 |
| 2024/01/19 | 1,214 | 1,214 | 1,198 | 1,199 | -13 | -1.1% | 27,100 |
| 2024/01/18 | 1,196 | 1,216 | 1,196 | 1,212 | +12 | +1% | 29,100 |
| 2024/01/17 | 1,215 | 1,218 | 1,196 | 1,200 | -17 | -1.4% | 30,300 |
| 2024/01/16 | 1,230 | 1,230 | 1,209 | 1,217 | -9 | -0.7% | 30,200 |
| 2024/01/15 | 1,204 | 1,233 | 1,199 | 1,226 | +22 | +1.8% | 61,600 |
| 2024/01/12 | 1,222 | 1,228 | 1,199 | 1,204 | -24 | -2% | 48,400 |
| 2024/01/11 | 1,216 | 1,237 | 1,216 | 1,228 | +13 | +1.1% | 46,500 |
| 2024/01/10 | 1,219 | 1,223 | 1,203 | 1,215 | -4 | -0.3% | 29,800 |
| 2024/01/09 | 1,216 | 1,232 | 1,211 | 1,219 | +16 | +1.3% | 54,900 |
| 2024/01/05 | 1,190 | 1,212 | 1,180 | 1,203 | +12 | +1% | 71,900 |
| 2024/01/04 | 1,158 | 1,191 | 1,142 | 1,191 | +40 | +3.5% | 93,700 |
| 2023/12/29 | 1,129 | 1,156 | 1,129 | 1,151 | +13 | +1.1% | 17,200 |
| 2023/12/28 | 1,139 | 1,144 | 1,126 | 1,138 | -5 | -0.4% | 33,600 |
| 2023/12/27 | 1,152 | 1,156 | 1,140 | 1,143 | +2 | +0.2% | 28,400 |
| 2023/12/26 | 1,148 | 1,151 | 1,134 | 1,141 | -7 | -0.6% | 16,100 |
| 2023/12/25 | 1,138 | 1,165 | 1,129 | 1,148 | +10 | +0.9% | 67,700 |
| 2023/12/22 | 1,145 | 1,148 | 1,122 | 1,138 | +1 | +0.1% | 46,100 |
| 2023/12/21 | 1,137 | 1,142 | 1,127 | 1,137 | -1 | -0.1% | 24,800 |
| 2023/12/20 | 1,112 | 1,150 | 1,112 | 1,138 | +25 | +2.2% | 49,700 |
| 2023/12/19 | 1,107 | 1,116 | 1,102 | 1,113 | -1 | -0.1% | 16,500 |
| 2023/12/18 | 1,110 | 1,115 | 1,101 | 1,114 | +2 | +0.2% | 34,500 |
| 2023/12/15 | 1,110 | 1,127 | 1,107 | 1,112 | +11 | +1% | 41,200 |
| 2023/12/14 | 1,120 | 1,120 | 1,092 | 1,101 | -19 | -1.7% | 31,800 |
| 2023/12/13 | 1,110 | 1,120 | 1,102 | 1,120 | +10 | +0.9% | 20,100 |
| 2023/12/12 | 1,121 | 1,128 | 1,102 | 1,110 | -17 | -1.5% | 47,700 |
| 2023/12/11 | 1,132 | 1,147 | 1,119 | 1,127 | +17 | +1.5% | 50,000 |
| 2023/12/08 | 1,142 | 1,142 | 1,099 | 1,110 | -39 | -3.4% | 107,700 |
| 2023/12/07 | 1,178 | 1,188 | 1,145 | 1,149 | -36 | -3% | 55,300 |
51～
100
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「三精テクノ」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 |
|---|---|---|---|---|---|---|---|---|
| 三精テクノ | 128,200円 | +15.5% | +5.2% | 3.12% | 11.92倍 | 0.61倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| マルマエ | 191,900円 | -31.9% | - | 1.56% | - | 3.39倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
| 日樹工 | 114,200円 | -11.9% | -46.4% | 3.06% | 24.15倍 | 0.53倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| オカダアイヨン | 292,300円 | +12.4% | +35.1% | 2.22% | 13.56倍 | 1.57倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
| 大豊工業 | 85,000円 | +5.3% | -10.4% | 2.35% | 12.93倍 | 0.35倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
市場注目の銘柄
チャート関連のコラム
