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 |
---|---|---|---|---|---|---|---|
2023/12/12 | 1,382 | 1,398 | 1,375 | 1,375 | -5 | -0.4% | 3,900 |
2023/12/11 | 1,386 | 1,397 | 1,377 | 1,380 | -6 | -0.4% | 16,300 |
2023/12/08 | 1,411 | 1,411 | 1,386 | 1,386 | -29 | -2% | 6,900 |
2023/12/07 | 1,425 | 1,439 | 1,415 | 1,415 | -19 | -1.3% | 5,800 |
2023/12/06 | 1,410 | 1,445 | 1,410 | 1,434 | +24 | +1.7% | 21,600 |
2023/12/05 | 1,384 | 1,418 | 1,383 | 1,410 | +25 | +1.8% | 30,600 |
2023/12/04 | 1,365 | 1,386 | 1,360 | 1,385 | +24 | +1.8% | 11,600 |
2023/12/01 | 1,378 | 1,378 | 1,360 | 1,361 | -13 | -0.9% | 6,300 |
2023/11/30 | 1,373 | 1,375 | 1,370 | 1,374 | +8 | +0.6% | 6,600 |
2023/11/29 | 1,367 | 1,375 | 1,365 | 1,366 | -3 | -0.2% | 2,700 |
2023/11/28 | 1,374 | 1,375 | 1,366 | 1,369 | +2 | +0.1% | 16,600 |
2023/11/27 | 1,359 | 1,372 | 1,359 | 1,367 | +14 | +1% | 6,100 |
2023/11/24 | 1,341 | 1,353 | 1,341 | 1,353 | +8 | +0.6% | 7,700 |
2023/11/22 | 1,346 | 1,348 | 1,340 | 1,345 | -1 | -0.1% | 4,400 |
2023/11/21 | 1,352 | 1,359 | 1,344 | 1,346 | -8 | -0.6% | 4,100 |
2023/11/20 | 1,360 | 1,360 | 1,347 | 1,354 | ±0 | ±0% | 4,100 |
2023/11/17 | 1,342 | 1,359 | 1,336 | 1,354 | +12 | +0.9% | 5,200 |
2023/11/16 | 1,325 | 1,342 | 1,325 | 1,342 | +15 | +1.1% | 9,800 |
2023/11/15 | 1,319 | 1,328 | 1,319 | 1,327 | +8 | +0.6% | 8,600 |
2023/11/14 | 1,320 | 1,320 | 1,314 | 1,319 | +3 | +0.2% | 8,800 |
2023/11/13 | 1,333 | 1,333 | 1,312 | 1,316 | +3 | +0.2% | 16,100 |
2023/11/10 | 1,310 | 1,313 | 1,304 | 1,313 | -2 | -0.2% | 15,200 |
2023/11/09 | 1,314 | 1,315 | 1,305 | 1,315 | +8 | +0.6% | 10,100 |
2023/11/08 | 1,323 | 1,325 | 1,306 | 1,307 | -11 | -0.8% | 13,000 |
2023/11/07 | 1,321 | 1,333 | 1,317 | 1,318 | -1 | -0.1% | 15,400 |
2023/11/06 | 1,319 | 1,331 | 1,319 | 1,319 | +8 | +0.6% | 10,300 |
2023/11/02 | 1,315 | 1,322 | 1,311 | 1,311 | -4 | -0.3% | 16,900 |
2023/11/01 | 1,323 | 1,325 | 1,310 | 1,315 | -8 | -0.6% | 10,800 |
2023/10/31 | 1,321 | 1,324 | 1,318 | 1,323 | +1 | +0.1% | 9,400 |
2023/10/30 | 1,322 | 1,323 | 1,321 | 1,322 | -1 | -0.1% | 1,400 |
2023/10/27 | 1,320 | 1,328 | 1,320 | 1,323 | +3 | +0.2% | 7,500 |
2023/10/26 | 1,321 | 1,325 | 1,317 | 1,320 | -5 | -0.4% | 10,100 |
2023/10/25 | 1,330 | 1,340 | 1,325 | 1,325 | -1 | -0.1% | 5,700 |
2023/10/24 | 1,332 | 1,338 | 1,321 | 1,326 | -6 | -0.5% | 11,300 |
2023/10/23 | 1,343 | 1,346 | 1,332 | 1,332 | -12 | -0.9% | 4,700 |
2023/10/20 | 1,348 | 1,354 | 1,344 | 1,344 | -8 | -0.6% | 5,000 |
2023/10/19 | 1,358 | 1,361 | 1,349 | 1,352 | -12 | -0.9% | 4,600 |
2023/10/18 | 1,352 | 1,368 | 1,352 | 1,364 | +12 | +0.9% | 13,500 |
2023/10/17 | 1,350 | 1,361 | 1,349 | 1,352 | +5 | +0.4% | 5,900 |
2023/10/16 | 1,349 | 1,355 | 1,341 | 1,347 | -7 | -0.5% | 6,200 |
2023/10/13 | 1,371 | 1,371 | 1,345 | 1,354 | -19 | -1.4% | 5,400 |
2023/10/12 | 1,354 | 1,373 | 1,348 | 1,373 | +19 | +1.4% | 9,100 |
2023/10/11 | 1,352 | 1,363 | 1,347 | 1,354 | +2 | +0.1% | 7,000 |
2023/10/10 | 1,343 | 1,359 | 1,343 | 1,352 | +14 | +1% | 11,400 |
2023/10/06 | 1,333 | 1,341 | 1,321 | 1,338 | +7 | +0.5% | 7,200 |
2023/10/05 | 1,322 | 1,331 | 1,321 | 1,331 | +11 | +0.8% | 7,800 |
2023/10/04 | 1,342 | 1,345 | 1,320 | 1,320 | -24 | -1.8% | 32,300 |
2023/10/03 | 1,390 | 1,390 | 1,344 | 1,344 | -43 | -3.1% | 28,900 |
2023/10/02 | 1,398 | 1,406 | 1,386 | 1,387 | -17 | -1.2% | 12,300 |
2023/09/29 | 1,435 | 1,435 | 1,401 | 1,404 | -26 | -1.8% | 7,100 |
101~
150
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