精工技研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,023 | 2,049 | 1,985 | 2,014 | -29 | -1.4% | 35,200 |
| 2024/04/25 | 2,060 | 2,126 | 2,013 | 2,043 | +33 | +1.6% | 108,000 |
| 2024/04/24 | 2,008 | 2,030 | 1,985 | 2,010 | -6 | -0.3% | 31,400 |
| 2024/04/23 | 1,978 | 2,030 | 1,945 | 2,016 | +57 | +2.9% | 54,400 |
| 2024/04/22 | 1,869 | 1,959 | 1,868 | 1,959 | +118 | +6.4% | 52,400 |
| 2024/04/19 | 1,865 | 1,879 | 1,799 | 1,841 | -39 | -2.1% | 29,100 |
| 2024/04/18 | 1,845 | 1,895 | 1,845 | 1,880 | +35 | +1.9% | 20,700 |
| 2024/04/17 | 1,872 | 1,886 | 1,845 | 1,845 | -23 | -1.2% | 10,400 |
| 2024/04/16 | 1,896 | 1,909 | 1,829 | 1,868 | -42 | -2.2% | 31,800 |
| 2024/04/15 | 1,847 | 1,925 | 1,838 | 1,910 | +64 | +3.5% | 26,700 |
| 2024/04/12 | 1,855 | 1,860 | 1,833 | 1,846 | -11 | -0.6% | 11,800 |
| 2024/04/11 | 1,842 | 1,857 | 1,825 | 1,857 | -7 | -0.4% | 18,500 |
| 2024/04/10 | 1,793 | 1,881 | 1,790 | 1,864 | +73 | +4.1% | 39,800 |
| 2024/04/09 | 1,763 | 1,791 | 1,761 | 1,791 | +30 | +1.7% | 4,000 |
| 2024/04/08 | 1,785 | 1,800 | 1,737 | 1,761 | -32 | -1.8% | 22,600 |
| 2024/04/05 | 1,790 | 1,824 | 1,751 | 1,793 | -17 | -0.9% | 24,300 |
| 2024/04/04 | 1,801 | 1,836 | 1,801 | 1,810 | +9 | +0.5% | 14,300 |
| 2024/04/03 | 1,826 | 1,848 | 1,794 | 1,801 | -25 | -1.4% | 25,000 |
| 2024/04/02 | 1,833 | 1,833 | 1,804 | 1,826 | -7 | -0.4% | 12,600 |
| 2024/04/01 | 1,894 | 1,894 | 1,830 | 1,833 | -40 | -2.1% | 17,200 |
| 2024/03/29 | 1,838 | 1,873 | 1,838 | 1,873 | +45 | +2.5% | 19,100 |
| 2024/03/28 | 1,830 | 1,896 | 1,816 | 1,828 | -18 | -1% | 30,800 |
| 2024/03/27 | 1,806 | 1,920 | 1,801 | 1,846 | +2 | +0.1% | 36,600 |
| 2024/03/26 | 1,833 | 1,872 | 1,833 | 1,844 | -29 | -1.5% | 18,500 |
| 2024/03/25 | 1,848 | 1,931 | 1,790 | 1,873 | +57 | +3.1% | 46,300 |
| 2024/03/22 | 1,855 | 1,858 | 1,799 | 1,816 | -17 | -0.9% | 22,600 |
| 2024/03/21 | 1,812 | 1,860 | 1,802 | 1,833 | +48 | +2.7% | 56,600 |
| 2024/03/19 | 1,788 | 1,838 | 1,771 | 1,785 | +11 | +0.6% | 41,600 |
| 2024/03/18 | 1,710 | 1,824 | 1,710 | 1,774 | +90 | +5.3% | 81,500 |
| 2024/03/15 | 1,679 | 1,714 | 1,669 | 1,684 | +1 | +0.1% | 16,200 |
| 2024/03/14 | 1,656 | 1,699 | 1,650 | 1,683 | +24 | +1.4% | 15,900 |
| 2024/03/13 | 1,680 | 1,723 | 1,645 | 1,659 | ±0 | ±0% | 32,200 |
| 2024/03/12 | 1,586 | 1,675 | 1,585 | 1,659 | +73 | +4.6% | 43,300 |
| 2024/03/11 | 1,585 | 1,610 | 1,585 | 1,586 | -19 | -1.2% | 12,900 |
| 2024/03/08 | 1,601 | 1,627 | 1,597 | 1,605 | +9 | +0.6% | 16,700 |
| 2024/03/07 | 1,619 | 1,627 | 1,576 | 1,596 | -5 | -0.3% | 22,300 |
| 2024/03/06 | 1,546 | 1,625 | 1,546 | 1,601 | +63 | +4.1% | 120,900 |
| 2024/03/05 | 1,545 | 1,555 | 1,537 | 1,538 | -8 | -0.5% | 12,600 |
| 2024/03/04 | 1,542 | 1,551 | 1,535 | 1,546 | +3 | +0.2% | 4,300 |
| 2024/03/01 | 1,526 | 1,550 | 1,526 | 1,543 | +7 | +0.5% | 6,600 |
| 2024/02/29 | 1,564 | 1,564 | 1,530 | 1,536 | -17 | -1.1% | 10,300 |
| 2024/02/28 | 1,535 | 1,560 | 1,530 | 1,553 | +13 | +0.8% | 12,300 |
| 2024/02/27 | 1,530 | 1,544 | 1,530 | 1,540 | +5 | +0.3% | 10,000 |
| 2024/02/26 | 1,511 | 1,538 | 1,510 | 1,535 | +29 | +1.9% | 15,600 |
| 2024/02/22 | 1,503 | 1,515 | 1,496 | 1,506 | +6 | +0.4% | 13,200 |
| 2024/02/21 | 1,484 | 1,514 | 1,484 | 1,500 | +23 | +1.6% | 23,400 |
| 2024/02/20 | 1,479 | 1,490 | 1,477 | 1,477 | -5 | -0.3% | 8,600 |
| 2024/02/19 | 1,476 | 1,494 | 1,476 | 1,482 | +7 | +0.5% | 13,500 |
| 2024/02/16 | 1,470 | 1,483 | 1,461 | 1,475 | +1 | +0.1% | 7,800 |
| 2024/02/15 | 1,461 | 1,485 | 1,455 | 1,474 | +11 | +0.8% | 13,700 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「精工技研」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 |
|---|---|---|---|---|---|---|---|---|
| 精工技研 | 201,400円 | +0.4% | -47.1% | 2.73% | 39.09倍 | 0.69倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| トレックスセミ | 170,900円 | -17.1% | - | 3.28% | - | 0.77倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 双葉電 | 46,100円 | -7.2% | - | 2.17% | - | 0.26倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| アクセル | 166,200円 | +18.1% | +24.1% | 4.33% | 11.49倍 | 1.53倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| 帝通工 | 184,300円 | -6.0% | -31.6% | 3.80% | 14.62倍 | 0.67倍 |
|
可変抵抗器の老舗。センサーへと指向。ブランドは「ノーブル」。ゲーム、自動車、ＡＶ向けが軸 |
市場注目の銘柄
チャート関連のコラム
