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 |
|---|---|---|---|---|---|---|---|
| 2025/02/13 | 1,391 | 1,399 | 1,367 | 1,376 | -18 | -1.3% | 83,800 |
| 2025/02/12 | 1,387 | 1,407 | 1,380 | 1,394 | +15 | +1.1% | 57,200 |
| 2025/02/10 | 1,321 | 1,386 | 1,316 | 1,379 | +57 | +4.3% | 91,400 |
| 2025/02/07 | 1,325 | 1,340 | 1,308 | 1,322 | -15 | -1.1% | 70,700 |
| 2025/02/06 | 1,371 | 1,371 | 1,333 | 1,337 | -38 | -2.8% | 111,900 |
| 2025/02/05 | 1,384 | 1,401 | 1,374 | 1,375 | -1 | -0.1% | 38,800 |
| 2025/02/04 | 1,361 | 1,379 | 1,358 | 1,376 | +34 | +2.5% | 53,200 |
| 2025/02/03 | 1,337 | 1,347 | 1,323 | 1,342 | +3 | +0.2% | 49,900 |
| 2025/01/31 | 1,326 | 1,339 | 1,319 | 1,339 | +20 | +1.5% | 45,000 |
| 2025/01/30 | 1,322 | 1,332 | 1,312 | 1,319 | +3 | +0.2% | 28,600 |
| 2025/01/29 | 1,301 | 1,328 | 1,300 | 1,316 | +27 | +2.1% | 40,800 |
| 2025/01/28 | 1,286 | 1,301 | 1,286 | 1,289 | -8 | -0.6% | 32,900 |
| 2025/01/27 | 1,299 | 1,300 | 1,285 | 1,297 | +10 | +0.8% | 34,500 |
| 2025/01/24 | 1,240 | 1,288 | 1,233 | 1,287 | +58 | +4.7% | 95,000 |
| 2025/01/23 | 1,230 | 1,237 | 1,225 | 1,229 | +4 | +0.3% | 39,200 |
| 2025/01/22 | 1,234 | 1,235 | 1,225 | 1,225 | -3 | -0.2% | 26,100 |
| 2025/01/21 | 1,237 | 1,237 | 1,220 | 1,228 | -7 | -0.6% | 40,100 |
| 2025/01/20 | 1,237 | 1,237 | 1,230 | 1,235 | +4 | +0.3% | 39,900 |
| 2025/01/17 | 1,223 | 1,233 | 1,219 | 1,231 | +1 | +0.1% | 32,000 |
| 2025/01/16 | 1,237 | 1,238 | 1,220 | 1,230 | -2 | -0.2% | 37,000 |
| 2025/01/15 | 1,233 | 1,243 | 1,224 | 1,232 | +2 | +0.2% | 50,600 |
| 2025/01/14 | 1,259 | 1,259 | 1,226 | 1,230 | -24 | -1.9% | 72,000 |
| 2025/01/10 | 1,271 | 1,276 | 1,253 | 1,254 | -17 | -1.3% | 38,800 |
| 2025/01/09 | 1,285 | 1,285 | 1,264 | 1,271 | -14 | -1.1% | 33,800 |
| 2025/01/08 | 1,293 | 1,299 | 1,280 | 1,285 | -17 | -1.3% | 47,600 |
| 2025/01/07 | 1,327 | 1,334 | 1,290 | 1,302 | +5 | +0.4% | 69,100 |
| 2025/01/06 | 1,269 | 1,312 | 1,269 | 1,297 | +38 | +3% | 98,700 |
| 2024/12/30 | 1,260 | 1,265 | 1,253 | 1,259 | -8 | -0.6% | 55,800 |
| 2024/12/27 | 1,267 | 1,275 | 1,266 | 1,267 | ±0 | ±0% | 36,800 |
| 2024/12/26 | 1,270 | 1,275 | 1,260 | 1,267 | -8 | -0.6% | 62,500 |
| 2024/12/25 | 1,288 | 1,290 | 1,264 | 1,275 | +6 | +0.5% | 39,300 |
| 2024/12/24 | 1,283 | 1,288 | 1,268 | 1,269 | -7 | -0.5% | 35,300 |
| 2024/12/23 | 1,247 | 1,277 | 1,247 | 1,276 | +40 | +3.2% | 76,500 |
| 2024/12/20 | 1,233 | 1,250 | 1,226 | 1,236 | +10 | +0.8% | 104,700 |
| 2024/12/19 | 1,215 | 1,228 | 1,211 | 1,226 | -2 | -0.2% | 33,500 |
| 2024/12/18 | 1,218 | 1,230 | 1,218 | 1,228 | +10 | +0.8% | 37,100 |
| 2024/12/17 | 1,226 | 1,226 | 1,211 | 1,218 | -3 | -0.2% | 49,800 |
| 2024/12/16 | 1,231 | 1,234 | 1,219 | 1,221 | -13 | -1.1% | 54,400 |
| 2024/12/13 | 1,231 | 1,246 | 1,229 | 1,234 | -1 | -0.1% | 49,700 |
| 2024/12/12 | 1,240 | 1,247 | 1,231 | 1,235 | +2 | +0.2% | 62,800 |
| 2024/12/11 | 1,238 | 1,249 | 1,227 | 1,233 | -5 | -0.4% | 85,800 |
| 2024/12/10 | 1,214 | 1,238 | 1,210 | 1,238 | +30 | +2.5% | 118,100 |
| 2024/12/09 | 1,203 | 1,214 | 1,198 | 1,208 | ±0 | ±0% | 83,000 |
| 2024/12/06 | 1,205 | 1,211 | 1,194 | 1,208 | -7 | -0.6% | 104,600 |
| 2024/12/05 | 1,230 | 1,239 | 1,207 | 1,215 | -7 | -0.6% | 105,300 |
| 2024/12/04 | 1,255 | 1,260 | 1,222 | 1,222 | -33 | -2.6% | 65,000 |
| 2024/12/03 | 1,258 | 1,266 | 1,247 | 1,255 | -2 | -0.2% | 65,900 |
| 2024/12/02 | 1,220 | 1,259 | 1,220 | 1,257 | +26 | +2.1% | 71,300 |
| 2024/11/29 | 1,222 | 1,233 | 1,214 | 1,231 | +2 | +0.2% | 55,000 |
| 2024/11/28 | 1,223 | 1,230 | 1,210 | 1,229 | -3 | -0.2% | 48,100 |
101～
150
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 | 159,100円 | +13.2% | +0.1% | 3.77% | 9.01倍 | 0.64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 | 463,000円 | +14.3% | +61.2% | 3.46% | 10.20倍 | 0.75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 | 129,300円 | -0.4% | -7.4% | 3.71% | 8.52倍 | 0.64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 | 72,600円 | +3.7% | +0.9% | 4.68% | 13.31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 | 101,300円 | +1.6% | +31.6% | 3.85% | 12.48倍 | 1.19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
