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 |
|---|---|---|---|---|---|---|---|
| 2024/07/02 | 1,793 | 1,793 | 1,732 | 1,732 | -51 | -2.9% | 70,300 |
| 2024/07/01 | 1,800 | 1,804 | 1,750 | 1,783 | -25 | -1.4% | 86,600 |
| 2024/06/28 | 1,827 | 1,835 | 1,802 | 1,808 | -8 | -0.4% | 45,800 |
| 2024/06/27 | 1,797 | 1,852 | 1,797 | 1,816 | +14 | +0.8% | 46,400 |
| 2024/06/26 | 1,814 | 1,832 | 1,790 | 1,802 | -7 | -0.4% | 60,300 |
| 2024/06/25 | 1,819 | 1,832 | 1,803 | 1,809 | -15 | -0.8% | 67,400 |
| 2024/06/24 | 1,782 | 1,831 | 1,774 | 1,824 | +55 | +3.1% | 82,100 |
| 2024/06/21 | 1,776 | 1,791 | 1,732 | 1,769 | +12 | +0.7% | 51,700 |
| 2024/06/20 | 1,799 | 1,799 | 1,722 | 1,757 | -42 | -2.3% | 76,000 |
| 2024/06/19 | 1,825 | 1,848 | 1,795 | 1,799 | -17 | -0.9% | 96,300 |
| 2024/06/18 | 1,745 | 1,817 | 1,733 | 1,816 | +111 | +6.5% | 202,100 |
| 2024/06/17 | 1,720 | 1,720 | 1,678 | 1,705 | -15 | -0.9% | 51,800 |
| 2024/06/14 | 1,611 | 1,720 | 1,611 | 1,720 | +96 | +5.9% | 88,400 |
| 2024/06/13 | 1,645 | 1,668 | 1,608 | 1,624 | -21 | -1.3% | 68,000 |
| 2024/06/12 | 1,656 | 1,672 | 1,645 | 1,645 | -9 | -0.5% | 30,300 |
| 2024/06/11 | 1,668 | 1,685 | 1,650 | 1,654 | +17 | +1% | 50,900 |
| 2024/06/10 | 1,642 | 1,660 | 1,633 | 1,637 | -20 | -1.2% | 52,100 |
| 2024/06/07 | 1,676 | 1,692 | 1,657 | 1,657 | -19 | -1.1% | 31,300 |
| 2024/06/06 | 1,682 | 1,696 | 1,674 | 1,676 | +1 | +0.1% | 20,200 |
| 2024/06/05 | 1,691 | 1,702 | 1,673 | 1,675 | -29 | -1.7% | 48,400 |
| 2024/06/04 | 1,694 | 1,721 | 1,688 | 1,704 | +3 | +0.2% | 43,700 |
| 2024/06/03 | 1,681 | 1,735 | 1,679 | 1,701 | +34 | +2% | 62,400 |
| 2024/05/31 | 1,627 | 1,667 | 1,619 | 1,667 | +40 | +2.5% | 42,700 |
| 2024/05/30 | 1,605 | 1,628 | 1,590 | 1,627 | +3 | +0.2% | 53,600 |
| 2024/05/29 | 1,664 | 1,664 | 1,614 | 1,624 | -47 | -2.8% | 81,500 |
| 2024/05/28 | 1,700 | 1,714 | 1,667 | 1,671 | -28 | -1.6% | 52,000 |
| 2024/05/27 | 1,740 | 1,759 | 1,696 | 1,699 | -13 | -0.8% | 73,000 |
| 2024/05/24 | 1,690 | 1,723 | 1,680 | 1,712 | +19 | +1.1% | 65,000 |
| 2024/05/23 | 1,685 | 1,699 | 1,664 | 1,693 | +20 | +1.2% | 42,900 |
| 2024/05/22 | 1,672 | 1,709 | 1,670 | 1,673 | -27 | -1.6% | 35,400 |
| 2024/05/21 | 1,725 | 1,739 | 1,696 | 1,700 | -25 | -1.4% | 68,000 |
| 2024/05/20 | 1,677 | 1,746 | 1,662 | 1,725 | +88 | +5.4% | 134,800 |
| 2024/05/17 | 1,594 | 1,668 | 1,594 | 1,637 | +43 | +2.7% | 101,300 |
| 2024/05/16 | 1,674 | 1,674 | 1,587 | 1,594 | -86 | -5.1% | 162,600 |
| 2024/05/15 | 1,680 | 1,705 | 1,642 | 1,680 | -23 | -1.4% | 129,900 |
| 2024/05/14 | 1,700 | 1,739 | 1,683 | 1,703 | +3 | +0.2% | 181,000 |
| 2024/05/13 | 1,672 | 1,760 | 1,618 | 1,700 | +118 | +7.5% | 735,600 |
| 2024/05/10 | 1,582 | 1,582 | 1,582 | 1,582 | +300 | +23.4% | 86,300 |
| 2024/05/09 | 1,293 | 1,293 | 1,258 | 1,282 | -1 | -0.1% | 59,200 |
| 2024/05/08 | 1,272 | 1,302 | 1,264 | 1,283 | +6 | +0.5% | 94,400 |
| 2024/05/07 | 1,260 | 1,282 | 1,254 | 1,277 | +22 | +1.8% | 67,400 |
| 2024/05/02 | 1,238 | 1,256 | 1,238 | 1,255 | +17 | +1.4% | 22,400 |
| 2024/05/01 | 1,234 | 1,248 | 1,231 | 1,238 | ±0 | ±0% | 40,100 |
| 2024/04/30 | 1,233 | 1,252 | 1,219 | 1,238 | +15 | +1.2% | 72,300 |
| 2024/04/26 | 1,217 | 1,224 | 1,194 | 1,223 | +9 | +0.7% | 50,700 |
| 2024/04/25 | 1,232 | 1,239 | 1,212 | 1,214 | -21 | -1.7% | 32,400 |
| 2024/04/24 | 1,217 | 1,236 | 1,215 | 1,235 | +27 | +2.2% | 24,000 |
| 2024/04/23 | 1,220 | 1,225 | 1,198 | 1,208 | -7 | -0.6% | 21,200 |
| 2024/04/22 | 1,227 | 1,233 | 1,202 | 1,215 | -7 | -0.6% | 48,800 |
| 2024/04/19 | 1,255 | 1,255 | 1,199 | 1,222 | -40 | -3.2% | 64,200 |
251～
300
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 | 161,000円 | +13.2% | +0.1% | 3.73% | 9.11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
