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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,407 | 1,431 | 1,400 | 1,430 | +22 | +1.6% | 13,400 |
2023/09/27 | 1,417 | 1,417 | 1,404 | 1,408 | -10 | -0.7% | 5,600 |
2023/09/26 | 1,412 | 1,418 | 1,398 | 1,418 | +8 | +0.6% | 11,600 |
2023/09/25 | 1,394 | 1,428 | 1,391 | 1,410 | +19 | +1.4% | 18,800 |
2023/09/22 | 1,379 | 1,394 | 1,371 | 1,391 | +10 | +0.7% | 13,200 |
2023/09/21 | 1,386 | 1,394 | 1,379 | 1,381 | -12 | -0.9% | 10,000 |
2023/09/20 | 1,385 | 1,396 | 1,385 | 1,393 | +8 | +0.6% | 7,900 |
2023/09/19 | 1,410 | 1,410 | 1,377 | 1,385 | -36 | -2.5% | 32,200 |
2023/09/15 | 1,409 | 1,421 | 1,409 | 1,421 | +10 | +0.7% | 10,900 |
2023/09/14 | 1,402 | 1,414 | 1,393 | 1,411 | +9 | +0.6% | 11,700 |
2023/09/13 | 1,412 | 1,416 | 1,393 | 1,402 | -14 | -1% | 11,900 |
2023/09/12 | 1,401 | 1,421 | 1,395 | 1,416 | +15 | +1.1% | 7,000 |
2023/09/11 | 1,398 | 1,404 | 1,392 | 1,401 | +2 | +0.1% | 13,900 |
2023/09/08 | 1,418 | 1,418 | 1,395 | 1,399 | -20 | -1.4% | 19,300 |
2023/09/07 | 1,440 | 1,447 | 1,411 | 1,419 | -20 | -1.4% | 20,900 |
2023/09/06 | 1,415 | 1,449 | 1,414 | 1,439 | +27 | +1.9% | 19,900 |
2023/09/05 | 1,410 | 1,417 | 1,402 | 1,412 | +8 | +0.6% | 8,500 |
2023/09/04 | 1,413 | 1,415 | 1,396 | 1,404 | -1 | -0.1% | 35,300 |
2023/09/01 | 1,382 | 1,413 | 1,380 | 1,405 | +25 | +1.8% | 27,600 |
2023/08/31 | 1,371 | 1,380 | 1,367 | 1,380 | +9 | +0.7% | 9,000 |
2023/08/30 | 1,357 | 1,387 | 1,357 | 1,371 | +15 | +1.1% | 33,300 |
2023/08/29 | 1,372 | 1,372 | 1,355 | 1,356 | -10 | -0.7% | 20,300 |
2023/08/28 | 1,390 | 1,390 | 1,357 | 1,366 | -18 | -1.3% | 21,000 |
2023/08/25 | 1,387 | 1,387 | 1,370 | 1,384 | +3 | +0.2% | 9,100 |
2023/08/24 | 1,369 | 1,390 | 1,369 | 1,381 | +14 | +1% | 10,300 |
2023/08/23 | 1,326 | 1,367 | 1,326 | 1,367 | +42 | +3.2% | 17,500 |
2023/08/22 | 1,351 | 1,351 | 1,321 | 1,325 | -26 | -1.9% | 27,200 |
2023/08/21 | 1,370 | 1,371 | 1,351 | 1,351 | -21 | -1.5% | 21,600 |
2023/08/18 | 1,370 | 1,380 | 1,368 | 1,372 | -7 | -0.5% | 11,700 |
2023/08/17 | 1,391 | 1,394 | 1,367 | 1,379 | -15 | -1.1% | 22,300 |
2023/08/16 | 1,401 | 1,403 | 1,390 | 1,394 | -14 | -1% | 19,500 |
2023/08/15 | 1,405 | 1,412 | 1,400 | 1,408 | +7 | +0.5% | 13,000 |
2023/08/14 | 1,430 | 1,434 | 1,390 | 1,401 | -152 | -9.8% | 107,300 |
2023/08/10 | 1,546 | 1,553 | 1,540 | 1,553 | +1 | +0.1% | 15,000 |
2023/08/09 | 1,556 | 1,557 | 1,546 | 1,552 | -11 | -0.7% | 10,000 |
2023/08/08 | 1,565 | 1,574 | 1,562 | 1,563 | -2 | -0.1% | 9,600 |
2023/08/07 | 1,553 | 1,565 | 1,542 | 1,565 | +16 | +1% | 11,300 |
2023/08/04 | 1,546 | 1,549 | 1,538 | 1,549 | +5 | +0.3% | 11,300 |
2023/08/03 | 1,556 | 1,556 | 1,543 | 1,544 | -14 | -0.9% | 16,900 |
2023/08/02 | 1,568 | 1,571 | 1,558 | 1,558 | -4 | -0.3% | 7,900 |
2023/08/01 | 1,564 | 1,564 | 1,551 | 1,562 | +11 | +0.7% | 20,200 |
2023/07/31 | 1,574 | 1,578 | 1,550 | 1,551 | -17 | -1.1% | 31,400 |
2023/07/28 | 1,579 | 1,579 | 1,561 | 1,568 | -18 | -1.1% | 18,300 |
2023/07/27 | 1,582 | 1,591 | 1,578 | 1,586 | +2 | +0.1% | 10,300 |
2023/07/26 | 1,580 | 1,584 | 1,574 | 1,584 | +4 | +0.3% | 4,900 |
2023/07/25 | 1,583 | 1,586 | 1,576 | 1,580 | ±0 | ±0% | 14,800 |
2023/07/24 | 1,581 | 1,587 | 1,578 | 1,580 | +1 | +0.1% | 12,300 |
2023/07/21 | 1,583 | 1,584 | 1,578 | 1,579 | -3 | -0.2% | 6,500 |
2023/07/20 | 1,584 | 1,588 | 1,581 | 1,582 | -2 | -0.1% | 6,700 |
2023/07/19 | 1,590 | 1,590 | 1,582 | 1,584 | -2 | -0.1% | 9,000 |
151~
200
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