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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 1,744 | 1,784 | 1,736 | 1,770 | +28 | +1.6% | 76,100 |
| 2025/07/30 | 1,729 | 1,742 | 1,715 | 1,742 | +19 | +1.1% | 49,200 |
| 2025/07/29 | 1,717 | 1,738 | 1,704 | 1,723 | -1 | -0.1% | 103,800 |
| 2025/07/28 | 1,705 | 1,725 | 1,698 | 1,724 | +54 | +3.2% | 95,500 |
| 2025/07/25 | 1,665 | 1,689 | 1,650 | 1,670 | +20 | +1.2% | 102,500 |
| 2025/07/24 | 1,639 | 1,650 | 1,622 | 1,650 | +24 | +1.5% | 52,100 |
| 2025/07/23 | 1,605 | 1,627 | 1,598 | 1,626 | +36 | +2.3% | 41,500 |
| 2025/07/22 | 1,601 | 1,625 | 1,590 | 1,590 | -9 | -0.6% | 43,300 |
| 2025/07/18 | 1,604 | 1,607 | 1,590 | 1,599 | +1 | +0.1% | 27,700 |
| 2025/07/17 | 1,574 | 1,602 | 1,574 | 1,598 | +16 | +1% | 17,700 |
| 2025/07/16 | 1,592 | 1,603 | 1,582 | 1,582 | -10 | -0.6% | 21,900 |
| 2025/07/15 | 1,605 | 1,606 | 1,580 | 1,592 | -8 | -0.5% | 37,300 |
| 2025/07/14 | 1,600 | 1,618 | 1,572 | 1,600 | +8 | +0.5% | 55,000 |
| 2025/07/11 | 1,575 | 1,613 | 1,573 | 1,592 | +50 | +3.2% | 75,900 |
| 2025/07/10 | 1,539 | 1,542 | 1,528 | 1,542 | +3 | +0.2% | 19,000 |
| 2025/07/09 | 1,503 | 1,542 | 1,503 | 1,539 | +39 | +2.6% | 58,800 |
| 2025/07/08 | 1,480 | 1,502 | 1,476 | 1,500 | +18 | +1.2% | 27,100 |
| 2025/07/07 | 1,474 | 1,490 | 1,464 | 1,482 | +8 | +0.5% | 36,600 |
| 2025/07/04 | 1,487 | 1,487 | 1,465 | 1,474 | +2 | +0.1% | 23,700 |
| 2025/07/03 | 1,480 | 1,487 | 1,444 | 1,472 | -4 | -0.3% | 58,000 |
| 2025/07/02 | 1,490 | 1,502 | 1,473 | 1,476 | -22 | -1.5% | 44,200 |
| 2025/07/01 | 1,516 | 1,521 | 1,498 | 1,498 | -32 | -2.1% | 45,200 |
| 2025/06/30 | 1,501 | 1,540 | 1,501 | 1,530 | +36 | +2.4% | 85,500 |
| 2025/06/27 | 1,482 | 1,510 | 1,474 | 1,494 | +19 | +1.3% | 74,300 |
| 2025/06/26 | 1,473 | 1,477 | 1,450 | 1,475 | +1 | +0.1% | 61,500 |
| 2025/06/25 | 1,488 | 1,488 | 1,464 | 1,474 | -5 | -0.3% | 29,600 |
| 2025/06/24 | 1,493 | 1,501 | 1,475 | 1,479 | -1 | -0.1% | 19,200 |
| 2025/06/23 | 1,483 | 1,498 | 1,470 | 1,480 | -4 | -0.3% | 33,400 |
| 2025/06/20 | 1,492 | 1,503 | 1,478 | 1,484 | -8 | -0.5% | 28,800 |
| 2025/06/19 | 1,505 | 1,510 | 1,492 | 1,492 | -13 | -0.9% | 44,600 |
| 2025/06/18 | 1,516 | 1,525 | 1,504 | 1,505 | -24 | -1.6% | 35,400 |
| 2025/06/17 | 1,516 | 1,540 | 1,510 | 1,529 | +30 | +2% | 61,600 |
| 2025/06/16 | 1,471 | 1,503 | 1,471 | 1,499 | +30 | +2% | 83,300 |
| 2025/06/13 | 1,506 | 1,506 | 1,469 | 1,469 | -37 | -2.5% | 57,700 |
| 2025/06/12 | 1,493 | 1,509 | 1,493 | 1,506 | +8 | +0.5% | 26,500 |
| 2025/06/11 | 1,498 | 1,503 | 1,490 | 1,498 | ±0 | ±0% | 35,300 |
| 2025/06/10 | 1,508 | 1,521 | 1,496 | 1,498 | -9 | -0.6% | 28,500 |
| 2025/06/09 | 1,515 | 1,524 | 1,504 | 1,507 | -8 | -0.5% | 31,500 |
| 2025/06/06 | 1,490 | 1,528 | 1,485 | 1,515 | +25 | +1.7% | 51,800 |
| 2025/06/05 | 1,504 | 1,510 | 1,478 | 1,490 | -20 | -1.3% | 55,900 |
| 2025/06/04 | 1,499 | 1,525 | 1,499 | 1,510 | +11 | +0.7% | 29,600 |
| 2025/06/03 | 1,517 | 1,520 | 1,491 | 1,499 | -2 | -0.1% | 32,700 |
| 2025/06/02 | 1,525 | 1,539 | 1,501 | 1,501 | -40 | -2.6% | 32,300 |
| 2025/05/30 | 1,507 | 1,544 | 1,503 | 1,541 | +35 | +2.3% | 49,500 |
| 2025/05/29 | 1,510 | 1,525 | 1,502 | 1,506 | -1 | -0.1% | 37,700 |
| 2025/05/28 | 1,505 | 1,518 | 1,498 | 1,507 | +2 | +0.1% | 39,400 |
| 2025/05/27 | 1,473 | 1,509 | 1,471 | 1,505 | +32 | +2.2% | 53,700 |
| 2025/05/26 | 1,470 | 1,490 | 1,469 | 1,473 | +11 | +0.8% | 44,300 |
| 2025/05/23 | 1,457 | 1,478 | 1,457 | 1,462 | +3 | +0.2% | 36,200 |
| 2025/05/22 | 1,449 | 1,466 | 1,441 | 1,459 | +10 | +0.7% | 43,100 |
1～
50
件表示中 / 3753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 | 177,000円 | +13.2% | +0.1% | 3.39% | 10.02倍 | 0.71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 |
| 日本ドライ | 513,000円 | +1.4% | +3.1% | 1.75% | 8.59倍 | 1.34倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 前沢工 | 174,800円 | +4.0% | +4.9% | 2.75% | 9.61倍 | 1.03倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| タツモ | 225,600円 | +14.3% | -15.0% | 1.51% | 9.32倍 | 1.35倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 西部技研 | 161,600円 | +8.0% | -13.4% | 4.33% | 10.32倍 | 1.07倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
市場注目の銘柄
チャート関連のコラム
