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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,318 | 1,319 | 1,306 | 1,306 | +4 | +0.3% | 17,300 |
| 2023/07/21 | 1,315 | 1,315 | 1,292 | 1,302 | -14 | -1.1% | 21,300 |
| 2023/07/20 | 1,339 | 1,342 | 1,315 | 1,316 | -12 | -0.9% | 31,200 |
| 2023/07/19 | 1,308 | 1,330 | 1,308 | 1,328 | +38 | +2.9% | 37,800 |
| 2023/07/18 | 1,248 | 1,296 | 1,248 | 1,290 | +43 | +3.4% | 65,400 |
| 2023/07/14 | 1,272 | 1,276 | 1,240 | 1,247 | -25 | -2% | 80,100 |
| 2023/07/13 | 1,276 | 1,288 | 1,249 | 1,272 | -24 | -1.9% | 106,000 |
| 2023/07/12 | 1,306 | 1,320 | 1,286 | 1,296 | -11 | -0.8% | 75,200 |
| 2023/07/11 | 1,355 | 1,364 | 1,302 | 1,307 | -45 | -3.3% | 113,900 |
| 2023/07/10 | 1,365 | 1,375 | 1,346 | 1,352 | -43 | -3.1% | 121,400 |
| 2023/07/07 | 1,395 | 1,415 | 1,381 | 1,395 | -26 | -1.8% | 61,600 |
| 2023/07/06 | 1,447 | 1,450 | 1,416 | 1,421 | -42 | -2.9% | 80,900 |
| 2023/07/05 | 1,480 | 1,492 | 1,463 | 1,463 | -29 | -1.9% | 57,700 |
| 2023/07/04 | 1,515 | 1,515 | 1,471 | 1,492 | -3 | -0.2% | 87,600 |
| 2023/07/03 | 1,447 | 1,511 | 1,445 | 1,495 | +85 | +6% | 185,800 |
| 2023/06/30 | 1,386 | 1,424 | 1,382 | 1,410 | +22 | +1.6% | 48,000 |
| 2023/06/29 | 1,390 | 1,410 | 1,384 | 1,388 | +2 | +0.1% | 59,200 |
| 2023/06/28 | 1,376 | 1,420 | 1,376 | 1,386 | +25 | +1.8% | 96,600 |
| 2023/06/27 | 1,389 | 1,408 | 1,351 | 1,361 | -21 | -1.5% | 119,900 |
| 2023/06/26 | 1,336 | 1,409 | 1,325 | 1,382 | +45 | +3.4% | 152,400 |
| 2023/06/23 | 1,350 | 1,364 | 1,303 | 1,337 | -6 | -0.4% | 96,600 |
| 2023/06/22 | 1,331 | 1,348 | 1,317 | 1,343 | +13 | +1% | 50,500 |
| 2023/06/21 | 1,285 | 1,333 | 1,285 | 1,330 | +40 | +3.1% | 33,900 |
| 2023/06/20 | 1,308 | 1,318 | 1,283 | 1,290 | -18 | -1.4% | 32,800 |
| 2023/06/19 | 1,326 | 1,347 | 1,308 | 1,308 | -15 | -1.1% | 63,300 |
| 2023/06/16 | 1,275 | 1,325 | 1,275 | 1,323 | +38 | +3% | 55,700 |
| 2023/06/15 | 1,294 | 1,302 | 1,280 | 1,285 | -11 | -0.8% | 68,600 |
| 2023/06/14 | 1,310 | 1,333 | 1,292 | 1,296 | -3 | -0.2% | 72,200 |
| 2023/06/13 | 1,312 | 1,324 | 1,294 | 1,299 | -12 | -0.9% | 55,200 |
| 2023/06/12 | 1,295 | 1,315 | 1,271 | 1,311 | +44 | +3.5% | 84,000 |
| 2023/06/09 | 1,257 | 1,279 | 1,240 | 1,267 | +32 | +2.6% | 49,900 |
| 2023/06/08 | 1,209 | 1,263 | 1,209 | 1,235 | +19 | +1.6% | 69,700 |
| 2023/06/07 | 1,215 | 1,224 | 1,205 | 1,216 | +4 | +0.3% | 34,600 |
| 2023/06/06 | 1,190 | 1,217 | 1,189 | 1,212 | +17 | +1.4% | 49,400 |
| 2023/06/05 | 1,190 | 1,198 | 1,179 | 1,195 | +5 | +0.4% | 21,900 |
| 2023/06/02 | 1,181 | 1,197 | 1,176 | 1,190 | +22 | +1.9% | 58,200 |
| 2023/06/01 | 1,171 | 1,191 | 1,163 | 1,168 | -14 | -1.2% | 36,600 |
| 2023/05/31 | 1,208 | 1,214 | 1,173 | 1,182 | -30 | -2.5% | 63,600 |
| 2023/05/30 | 1,179 | 1,212 | 1,174 | 1,212 | +37 | +3.1% | 54,500 |
| 2023/05/29 | 1,186 | 1,193 | 1,169 | 1,175 | -5 | -0.4% | 47,600 |
| 2023/05/26 | 1,194 | 1,202 | 1,158 | 1,180 | -8 | -0.7% | 96,300 |
| 2023/05/25 | 1,188 | 1,204 | 1,174 | 1,188 | +1 | +0.1% | 141,900 |
| 2023/05/24 | 1,193 | 1,207 | 1,179 | 1,187 | -16 | -1.3% | 53,600 |
| 2023/05/23 | 1,175 | 1,222 | 1,175 | 1,203 | +21 | +1.8% | 100,400 |
| 2023/05/22 | 1,170 | 1,184 | 1,164 | 1,182 | +12 | +1% | 86,600 |
| 2023/05/19 | 1,195 | 1,195 | 1,160 | 1,170 | -47 | -3.9% | 111,000 |
| 2023/05/18 | 1,193 | 1,234 | 1,193 | 1,217 | +32 | +2.7% | 212,200 |
| 2023/05/17 | 1,160 | 1,199 | 1,160 | 1,185 | +19 | +1.6% | 126,900 |
| 2023/05/16 | 1,168 | 1,187 | 1,135 | 1,166 | -4 | -0.3% | 230,500 |
| 2023/05/15 | 1,139 | 1,180 | 1,131 | 1,170 | +74 | +6.8% | 596,000 |
201～
250
件表示中 / 3458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 | 172,500円 | +22.4% | +49.8% | 2.90% | 9.72倍 | 0.78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 |
| ツバキナカシマ | 80,700円 | -3.8% | +999.9% | 4.34% | 8.11倍 | 0.60倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| 化工機 | 421,500円 | +21.4% | -3.4% | 2.61% | 10.03倍 | 0.93倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| トーヨーカネツ | 391,000円 | +8.8% | +3.4% | 4.17% | 12.06倍 | 0.80倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 瑞 光 | 110,400円 | - | - | - | - | 0.84倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
市場注目の銘柄
チャート関連のコラム
