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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/14 | 1,453 | 1,481 | 1,453 | 1,463 | -16 | -1.1% | 8,800 |
| 2024/02/13 | 1,482 | 1,482 | 1,463 | 1,479 | +14 | +1% | 11,700 |
| 2024/02/09 | 1,464 | 1,475 | 1,450 | 1,465 | +1 | +0.1% | 9,200 |
| 2024/02/08 | 1,471 | 1,471 | 1,443 | 1,464 | -6 | -0.4% | 11,900 |
| 2024/02/07 | 1,469 | 1,475 | 1,462 | 1,470 | +1 | +0.1% | 11,500 |
| 2024/02/06 | 1,481 | 1,489 | 1,469 | 1,469 | -14 | -0.9% | 11,100 |
| 2024/02/05 | 1,481 | 1,494 | 1,474 | 1,483 | +3 | +0.2% | 27,000 |
| 2024/02/02 | 1,483 | 1,483 | 1,461 | 1,480 | +19 | +1.3% | 11,000 |
| 2024/02/01 | 1,484 | 1,484 | 1,458 | 1,461 | -21 | -1.4% | 6,900 |
| 2024/01/31 | 1,456 | 1,482 | 1,450 | 1,482 | +34 | +2.3% | 9,200 |
| 2024/01/30 | 1,441 | 1,458 | 1,441 | 1,448 | +17 | +1.2% | 17,200 |
| 2024/01/29 | 1,445 | 1,445 | 1,430 | 1,431 | -7 | -0.5% | 14,400 |
| 2024/01/26 | 1,449 | 1,449 | 1,435 | 1,438 | ±0 | ±0% | 9,800 |
| 2024/01/25 | 1,435 | 1,442 | 1,429 | 1,438 | +11 | +0.8% | 8,100 |
| 2024/01/24 | 1,425 | 1,432 | 1,421 | 1,427 | -3 | -0.2% | 18,600 |
| 2024/01/23 | 1,439 | 1,440 | 1,429 | 1,430 | -17 | -1.2% | 14,900 |
| 2024/01/22 | 1,431 | 1,455 | 1,431 | 1,447 | +13 | +0.9% | 5,200 |
| 2024/01/19 | 1,424 | 1,434 | 1,424 | 1,434 | ±0 | ±0% | 6,500 |
| 2024/01/18 | 1,435 | 1,437 | 1,429 | 1,434 | ±0 | ±0% | 9,200 |
| 2024/01/17 | 1,448 | 1,448 | 1,425 | 1,434 | -10 | -0.7% | 9,800 |
| 2024/01/16 | 1,445 | 1,450 | 1,435 | 1,444 | -1 | -0.1% | 10,900 |
| 2024/01/15 | 1,446 | 1,453 | 1,441 | 1,445 | +4 | +0.3% | 3,300 |
| 2024/01/12 | 1,450 | 1,450 | 1,430 | 1,441 | +1 | +0.1% | 9,300 |
| 2024/01/11 | 1,466 | 1,466 | 1,435 | 1,440 | -26 | -1.8% | 14,900 |
| 2024/01/10 | 1,432 | 1,470 | 1,432 | 1,466 | +35 | +2.4% | 14,200 |
| 2024/01/09 | 1,412 | 1,431 | 1,412 | 1,431 | +19 | +1.3% | 15,200 |
| 2024/01/05 | 1,415 | 1,415 | 1,389 | 1,412 | +12 | +0.9% | 8,200 |
| 2024/01/04 | 1,408 | 1,408 | 1,384 | 1,400 | +20 | +1.4% | 14,500 |
| 2023/12/29 | 1,354 | 1,383 | 1,354 | 1,380 | ±0 | ±0% | 10,200 |
| 2023/12/28 | 1,361 | 1,388 | 1,358 | 1,380 | +38 | +2.8% | 6,700 |
| 2023/12/27 | 1,321 | 1,348 | 1,321 | 1,342 | +21 | +1.6% | 22,800 |
| 2023/12/26 | 1,325 | 1,328 | 1,321 | 1,321 | -2 | -0.2% | 14,600 |
| 2023/12/25 | 1,327 | 1,332 | 1,323 | 1,323 | -3 | -0.2% | 11,100 |
| 2023/12/22 | 1,331 | 1,335 | 1,324 | 1,326 | -9 | -0.7% | 8,400 |
| 2023/12/21 | 1,326 | 1,339 | 1,320 | 1,335 | +9 | +0.7% | 12,300 |
| 2023/12/20 | 1,331 | 1,339 | 1,326 | 1,326 | -4 | -0.3% | 5,000 |
| 2023/12/19 | 1,335 | 1,344 | 1,326 | 1,330 | -3 | -0.2% | 10,000 |
| 2023/12/18 | 1,349 | 1,352 | 1,332 | 1,333 | -12 | -0.9% | 4,500 |
| 2023/12/15 | 1,350 | 1,356 | 1,345 | 1,345 | -8 | -0.6% | 9,500 |
| 2023/12/14 | 1,368 | 1,379 | 1,353 | 1,353 | -26 | -1.9% | 11,300 |
| 2023/12/13 | 1,377 | 1,389 | 1,377 | 1,379 | +4 | +0.3% | 8,000 |
51～
100
件表示中 / 3454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 | 192,300円 | +9.6% | +22.1% | 3.12% | 17.54倍 | 0.65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 |
| 正興電機 | 155,300円 | +10.8% | +12.9% | 2.58% | 14.00倍 | 1.43倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| 帝通工 | 190,400円 | -6.0% | -31.6% | 3.68% | 15.11倍 | 0.69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 |
| 三社電機 | 119,300円 | -7.1% | -59.7% | 3.35% | 16.19倍 | 0.65倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ＳＭＫ | 238,500円 | +7.5% | -11.5% | 4.19% | - | 0.47倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
市場注目の銘柄
チャート関連のコラム
