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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 402 | 410 | 402 | 410 | +7 | +1.7% | 3,500 |
| 2010/07/21 | 401 | 408 | 401 | 403 | ±0 | ±0% | 5,500 |
| 2010/07/20 | 401 | 403 | 401 | 403 | ±0 | ±0% | 1,500 |
| 2010/07/16 | 405 | 405 | 403 | 403 | -2 | -0.5% | 1,000 |
| 2010/07/15 | 406 | 406 | 405 | 405 | -1 | -0.2% | 6,000 |
| 2010/07/14 | 405 | 406 | 405 | 406 | +2 | +0.5% | 6,000 |
| 2010/07/13 | 410 | 410 | 404 | 404 | -2 | -0.5% | 1,500 |
| 2010/07/12 | 412 | 412 | 406 | 406 | -4 | -1% | 4,500 |
| 2010/07/09 | 414 | 414 | 408 | 410 | ±0 | ±0% | 3,500 |
| 2010/07/08 | 405 | 414 | 405 | 410 | +2 | +0.5% | 6,000 |
| 2010/07/07 | 407 | 408 | 407 | 408 | +4 | +1% | 6,000 |
| 2010/07/06 | 404 | 404 | 404 | 404 | -5 | -1.2% | 2,000 |
| 2010/07/05 | 416 | 416 | 405 | 409 | -7 | -1.7% | 12,500 |
| 2010/07/02 | 417 | 417 | 416 | 416 | +14 | +3.5% | 5,000 |
| 2010/07/01 | 400 | 402 | 399 | 402 | ±0 | ±0% | 5,500 |
| 2010/06/30 | 400 | 402 | 399 | 402 | ±0 | ±0% | 4,500 |
| 2010/06/29 | 405 | 405 | 400 | 402 | +2 | +0.5% | 5,500 |
| 2010/06/28 | 405 | 405 | 400 | 400 | -7 | -1.7% | 4,000 |
| 2010/06/25 | 413 | 416 | 407 | 407 | ±0 | ±0% | 13,500 |
| 2010/06/24 | 410 | 410 | 405 | 407 | -3 | -0.7% | 3,500 |
| 2010/06/23 | 417 | 417 | 402 | 410 | -8 | -1.9% | 12,000 |
| 2010/06/22 | 425 | 428 | 418 | 418 | -5 | -1.2% | 11,000 |
| 2010/06/21 | 422 | 430 | 420 | 423 | ±0 | ±0% | 10,000 |
| 2010/06/18 | 418 | 425 | 412 | 423 | +8 | +1.9% | 14,000 |
| 2010/06/17 | 416 | 416 | 415 | 415 | +5 | +1.2% | 2,000 |
| 2010/06/16 | 411 | 415 | 410 | 410 | ±0 | ±0% | 3,500 |
| 2010/06/15 | 410 | 410 | 410 | 410 | -3 | -0.7% | 1,500 |
| 2010/06/14 | 410 | 413 | 410 | 413 | +7 | +1.7% | 4,500 |
| 2010/06/11 | 404 | 406 | 404 | 406 | +2 | +0.5% | 1,500 |
| 2010/06/10 | 401 | 404 | 401 | 404 | -4 | -1% | 2,000 |
| 2010/06/09 | 401 | 408 | 401 | 408 | +7 | +1.7% | 3,500 |
| 2010/06/08 | 414 | 414 | 401 | 401 | -12 | -2.9% | 8,500 |
| 2010/06/07 | 418 | 418 | 405 | 413 | -7 | -1.7% | 2,500 |
| 2010/06/04 | 415 | 420 | 415 | 420 | +8 | +1.9% | 2,000 |
| 2010/06/03 | 406 | 412 | 406 | 412 | +11 | +2.7% | 7,500 |
| 2010/06/02 | 404 | 407 | 401 | 401 | -1 | -0.2% | 24,500 |
| 2010/06/01 | 411 | 411 | 401 | 402 | -8 | -2% | 19,000 |
| 2010/05/31 | 409 | 411 | 407 | 410 | ±0 | ±0% | 13,000 |
| 2010/05/28 | 412 | 412 | 399 | 410 | +10 | +2.5% | 66,000 |
| 2010/05/27 | 402 | 402 | 395 | 400 | -2 | -0.5% | 39,500 |
| 2010/05/26 | 412 | 422 | 401 | 402 | -10 | -2.4% | 17,500 |
| 2010/05/25 | 424 | 424 | 404 | 412 | -12 | -2.8% | 13,000 |
| 2010/05/24 | 426 | 426 | 424 | 424 | -2 | -0.5% | 5,000 |
| 2010/05/21 | 426 | 426 | 420 | 426 | -12 | -2.7% | 20,500 |
| 2010/05/20 | 438 | 438 | 430 | 438 | -7 | -1.6% | 23,000 |
| 2010/05/19 | 455 | 455 | 440 | 445 | -15 | -3.3% | 14,500 |
| 2010/05/18 | 460 | 460 | 460 | 460 | +5 | +1.1% | 1,500 |
| 2010/05/17 | 470 | 470 | 455 | 455 | -19 | -4% | 28,000 |
| 2010/05/14 | 483 | 485 | 474 | 474 | -18 | -3.7% | 14,500 |
| 2010/05/13 | 478 | 492 | 478 | 492 | +15 | +3.1% | 17,000 |
3501～
3550
件表示中 / 3576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 | 139,000円 | +22.4% | +49.8% | 3.60% | 7.83倍 | 0.62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 |
| 金銭機 | 93,500円 | +18.6% | +9.3% | 2.99% | 8.12倍 | 0.88倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 西電機 | 182,700円 | +4.1% | +6.7% | 4.60% | 13.26倍 | 0.90倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| サムコ | 325,500円 | +15.8% | +7.3% | 1.38% | 17.09倍 | 2.13倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 岡本工 | 389,500円 | -10.4% | -42.7% | 4.11% | 10.41倍 | 0.87倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
