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 |
|---|---|---|---|---|---|---|---|
| 2025/04/28 | 1,237 | 1,253 | 1,229 | 1,239 | +7 | +0.6% | 50,900 |
| 2025/04/25 | 1,230 | 1,261 | 1,226 | 1,232 | +14 | +1.1% | 68,900 |
| 2025/04/24 | 1,222 | 1,231 | 1,217 | 1,218 | -4 | -0.3% | 35,000 |
| 2025/04/23 | 1,224 | 1,233 | 1,203 | 1,222 | +28 | +2.3% | 48,100 |
| 2025/04/22 | 1,207 | 1,221 | 1,194 | 1,194 | -31 | -2.5% | 34,700 |
| 2025/04/21 | 1,249 | 1,249 | 1,212 | 1,225 | -24 | -1.9% | 39,400 |
| 2025/04/18 | 1,240 | 1,255 | 1,235 | 1,249 | +8 | +0.6% | 30,200 |
| 2025/04/17 | 1,211 | 1,241 | 1,207 | 1,241 | +26 | +2.1% | 69,000 |
| 2025/04/16 | 1,241 | 1,241 | 1,201 | 1,215 | -23 | -1.9% | 84,200 |
| 2025/04/15 | 1,224 | 1,249 | 1,224 | 1,238 | +80 | +6.9% | 87,000 |
| 2025/04/14 | 1,155 | 1,185 | 1,150 | 1,158 | +4 | +0.3% | 86,500 |
| 2025/04/11 | 1,097 | 1,154 | 1,088 | 1,154 | -3 | -0.3% | 76,000 |
| 2025/04/10 | 1,153 | 1,157 | 1,129 | 1,157 | +97 | +9.2% | 113,200 |
| 2025/04/09 | 1,091 | 1,094 | 1,033 | 1,060 | -61 | -5.4% | 139,600 |
| 2025/04/08 | 1,091 | 1,139 | 1,091 | 1,121 | +90 | +8.7% | 100,300 |
| 2025/04/07 | 1,050 | 1,078 | 1,031 | 1,031 | -139 | -11.9% | 128,200 |
| 2025/04/04 | 1,217 | 1,235 | 1,135 | 1,170 | -77 | -6.2% | 196,900 |
| 2025/04/03 | 1,215 | 1,252 | 1,215 | 1,247 | -16 | -1.3% | 85,700 |
| 2025/04/02 | 1,290 | 1,291 | 1,249 | 1,263 | -12 | -0.9% | 46,600 |
| 2025/04/01 | 1,307 | 1,307 | 1,274 | 1,275 | -19 | -1.5% | 76,700 |
| 2025/03/31 | 1,321 | 1,321 | 1,280 | 1,294 | -47 | -3.5% | 72,800 |
| 2025/03/28 | 1,368 | 1,368 | 1,338 | 1,341 | -37 | -2.7% | 30,100 |
| 2025/03/27 | 1,378 | 1,389 | 1,373 | 1,378 | ±0 | ±0% | 29,400 |
| 2025/03/26 | 1,393 | 1,397 | 1,378 | 1,378 | -10 | -0.7% | 43,900 |
| 2025/03/25 | 1,362 | 1,388 | 1,357 | 1,388 | +29 | +2.1% | 55,000 |
| 2025/03/24 | 1,356 | 1,360 | 1,340 | 1,359 | +3 | +0.2% | 75,300 |
| 2025/03/21 | 1,380 | 1,385 | 1,353 | 1,356 | -24 | -1.7% | 48,300 |
| 2025/03/19 | 1,389 | 1,407 | 1,380 | 1,380 | -3 | -0.2% | 33,100 |
| 2025/03/18 | 1,377 | 1,391 | 1,368 | 1,383 | +6 | +0.4% | 28,400 |
| 2025/03/17 | 1,366 | 1,380 | 1,359 | 1,377 | +19 | +1.4% | 26,100 |
| 2025/03/14 | 1,358 | 1,360 | 1,347 | 1,358 | +4 | +0.3% | 25,800 |
| 2025/03/13 | 1,357 | 1,369 | 1,343 | 1,354 | +9 | +0.7% | 37,300 |
| 2025/03/12 | 1,316 | 1,360 | 1,316 | 1,345 | +24 | +1.8% | 76,900 |
| 2025/03/11 | 1,298 | 1,329 | 1,284 | 1,321 | +3 | +0.2% | 74,500 |
| 2025/03/10 | 1,352 | 1,358 | 1,312 | 1,318 | -23 | -1.7% | 81,200 |
| 2025/03/07 | 1,333 | 1,362 | 1,333 | 1,341 | -20 | -1.5% | 34,600 |
| 2025/03/06 | 1,383 | 1,391 | 1,357 | 1,361 | -15 | -1.1% | 28,900 |
| 2025/03/05 | 1,350 | 1,389 | 1,341 | 1,376 | +29 | +2.2% | 40,400 |
| 2025/03/04 | 1,347 | 1,356 | 1,318 | 1,347 | -12 | -0.9% | 44,800 |
| 2025/03/03 | 1,374 | 1,381 | 1,352 | 1,359 | -2 | -0.1% | 27,500 |
| 2025/02/28 | 1,367 | 1,385 | 1,345 | 1,361 | -29 | -2.1% | 45,900 |
| 2025/02/27 | 1,361 | 1,407 | 1,361 | 1,390 | +44 | +3.3% | 84,600 |
| 2025/02/26 | 1,355 | 1,363 | 1,330 | 1,346 | -15 | -1.1% | 61,000 |
| 2025/02/25 | 1,369 | 1,388 | 1,360 | 1,361 | -19 | -1.4% | 35,800 |
| 2025/02/21 | 1,380 | 1,382 | 1,348 | 1,380 | -20 | -1.4% | 46,600 |
| 2025/02/20 | 1,410 | 1,422 | 1,390 | 1,400 | -17 | -1.2% | 60,700 |
| 2025/02/19 | 1,399 | 1,438 | 1,392 | 1,417 | +21 | +1.5% | 64,600 |
| 2025/02/18 | 1,377 | 1,410 | 1,364 | 1,396 | +32 | +2.3% | 42,700 |
| 2025/02/17 | 1,388 | 1,406 | 1,363 | 1,364 | -36 | -2.6% | 62,900 |
| 2025/02/14 | 1,346 | 1,412 | 1,335 | 1,400 | +24 | +1.7% | 133,800 |
51～
100
件表示中 / 3739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 | 161,100円 | +13.2% | +0.1% | 3.72% | 9.12倍 | 0.65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 |
| 岡本工 | 467,000円 | +14.3% | +61.2% | 3.43% | 10.29倍 | 0.76倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 小池工 | 133,600円 | -0.4% | -7.4% | 3.59% | 8.80倍 | 0.66倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| 日 工 | 72,800円 | +3.7% | +0.9% | 4.67% | 13.35倍 | 0.81倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| フリュー | 101,700円 | +1.6% | +31.6% | 3.83% | 12.53倍 | 1.20倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
