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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/27 | 1,251 | 1,256 | 1,224 | 1,232 | -9 | -0.7% | 82,600 |
| 2024/11/26 | 1,274 | 1,278 | 1,235 | 1,241 | -20 | -1.6% | 64,300 |
| 2024/11/25 | 1,260 | 1,283 | 1,257 | 1,261 | -1 | -0.1% | 79,500 |
| 2024/11/22 | 1,256 | 1,268 | 1,244 | 1,262 | +9 | +0.7% | 53,300 |
| 2024/11/21 | 1,246 | 1,257 | 1,231 | 1,253 | +24 | +2% | 99,000 |
| 2024/11/20 | 1,232 | 1,245 | 1,221 | 1,229 | -9 | -0.7% | 113,300 |
| 2024/11/19 | 1,247 | 1,253 | 1,236 | 1,238 | -3 | -0.2% | 87,700 |
| 2024/11/18 | 1,247 | 1,256 | 1,225 | 1,241 | -5 | -0.4% | 72,700 |
| 2024/11/15 | 1,251 | 1,262 | 1,210 | 1,246 | -184 | -12.9% | 341,800 |
| 2024/11/14 | 1,430 | 1,455 | 1,403 | 1,430 | -19 | -1.3% | 88,600 |
| 2024/11/13 | 1,429 | 1,456 | 1,423 | 1,449 | +22 | +1.5% | 53,000 |
| 2024/11/12 | 1,421 | 1,444 | 1,418 | 1,427 | +6 | +0.4% | 39,800 |
| 2024/11/11 | 1,395 | 1,424 | 1,385 | 1,421 | +31 | +2.2% | 51,500 |
| 2024/11/08 | 1,407 | 1,407 | 1,382 | 1,390 | -13 | -0.9% | 42,600 |
| 2024/11/07 | 1,369 | 1,409 | 1,365 | 1,403 | +43 | +3.2% | 86,000 |
| 2024/11/06 | 1,324 | 1,368 | 1,324 | 1,360 | +39 | +3% | 36,900 |
| 2024/11/05 | 1,326 | 1,326 | 1,304 | 1,321 | -3 | -0.2% | 25,900 |
| 2024/11/01 | 1,335 | 1,341 | 1,320 | 1,324 | -33 | -2.4% | 33,400 |
| 2024/10/31 | 1,353 | 1,368 | 1,350 | 1,357 | +7 | +0.5% | 37,100 |
| 2024/10/30 | 1,345 | 1,366 | 1,345 | 1,350 | +2 | +0.1% | 50,200 |
| 2024/10/29 | 1,349 | 1,351 | 1,334 | 1,348 | +1 | +0.1% | 21,800 |
| 2024/10/28 | 1,315 | 1,359 | 1,313 | 1,347 | +35 | +2.7% | 19,200 |
| 2024/10/25 | 1,334 | 1,334 | 1,299 | 1,312 | -22 | -1.6% | 69,900 |
| 2024/10/24 | 1,321 | 1,334 | 1,304 | 1,334 | -9 | -0.7% | 69,100 |
| 2024/10/23 | 1,352 | 1,374 | 1,341 | 1,343 | -18 | -1.3% | 52,900 |
| 2024/10/22 | 1,389 | 1,399 | 1,361 | 1,361 | -26 | -1.9% | 36,600 |
| 2024/10/21 | 1,423 | 1,423 | 1,387 | 1,387 | -36 | -2.5% | 31,400 |
| 2024/10/18 | 1,440 | 1,440 | 1,420 | 1,423 | -1 | -0.1% | 10,400 |
| 2024/10/17 | 1,434 | 1,449 | 1,424 | 1,424 | -10 | -0.7% | 21,700 |
| 2024/10/16 | 1,424 | 1,445 | 1,422 | 1,434 | -9 | -0.6% | 16,400 |
| 2024/10/15 | 1,428 | 1,459 | 1,428 | 1,443 | +30 | +2.1% | 23,900 |
| 2024/10/11 | 1,431 | 1,431 | 1,413 | 1,413 | -21 | -1.5% | 26,000 |
| 2024/10/10 | 1,435 | 1,436 | 1,418 | 1,434 | +7 | +0.5% | 12,900 |
| 2024/10/09 | 1,439 | 1,439 | 1,412 | 1,427 | +8 | +0.6% | 22,400 |
| 2024/10/08 | 1,438 | 1,449 | 1,414 | 1,419 | -34 | -2.3% | 34,200 |
| 2024/10/07 | 1,413 | 1,460 | 1,406 | 1,453 | +63 | +4.5% | 55,500 |
| 2024/10/04 | 1,393 | 1,399 | 1,385 | 1,390 | -2 | -0.1% | 44,300 |
| 2024/10/03 | 1,410 | 1,422 | 1,392 | 1,392 | +10 | +0.7% | 31,800 |
| 2024/10/02 | 1,389 | 1,414 | 1,380 | 1,382 | -11 | -0.8% | 34,200 |
| 2024/10/01 | 1,379 | 1,413 | 1,373 | 1,393 | +34 | +2.5% | 49,200 |
| 2024/09/30 | 1,383 | 1,395 | 1,359 | 1,359 | -67 | -4.7% | 108,000 |
| 2024/09/27 | 1,420 | 1,445 | 1,411 | 1,426 | -29 | -2% | 148,100 |
| 2024/09/26 | 1,436 | 1,462 | 1,425 | 1,455 | +20 | +1.4% | 47,400 |
| 2024/09/25 | 1,461 | 1,475 | 1,435 | 1,435 | -26 | -1.8% | 47,500 |
| 2024/09/24 | 1,499 | 1,499 | 1,459 | 1,461 | ±0 | ±0% | 63,800 |
| 2024/09/20 | 1,431 | 1,462 | 1,430 | 1,461 | +53 | +3.8% | 68,300 |
| 2024/09/19 | 1,398 | 1,431 | 1,396 | 1,408 | +28 | +2% | 70,800 |
| 2024/09/18 | 1,375 | 1,385 | 1,366 | 1,380 | +13 | +1% | 26,300 |
101～
150
件表示中 / 3691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 | 124,200円 | +22.4% | +49.8% | 4.03% | 7.03倍 | 0.53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 |
| 藤商事 | 109,100円 | -7.0% | -33.0% | 5.04% | 10.37倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| ヒラノテク | 158,700円 | -6.3% | -11.6% | 5.67% | 11.43倍 | 0.62倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 岡本工 | 349,500円 | -10.4% | -42.7% | 4.58% | 9.24倍 | 0.58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 |
| 井関農 | 103,500円 | +1.2% | +14.1% | 2.90% | 18.01倍 | 0.34倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム
