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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 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 |
| 2024/04/18 | 1,259 | 1,281 | 1,252 | 1,262 | -5 | -0.4% | 58,600 |
| 2024/04/17 | 1,309 | 1,309 | 1,260 | 1,267 | -27 | -2.1% | 33,400 |
| 2024/04/16 | 1,330 | 1,336 | 1,294 | 1,294 | -49 | -3.6% | 57,900 |
| 2024/04/15 | 1,360 | 1,366 | 1,325 | 1,343 | -26 | -1.9% | 76,300 |
| 2024/04/12 | 1,374 | 1,377 | 1,339 | 1,369 | +18 | +1.3% | 70,800 |
| 2024/04/11 | 1,310 | 1,362 | 1,308 | 1,351 | +34 | +2.6% | 76,900 |
| 2024/04/10 | 1,330 | 1,349 | 1,305 | 1,317 | -9 | -0.7% | 48,400 |
| 2024/04/09 | 1,279 | 1,326 | 1,270 | 1,326 | +58 | +4.6% | 62,800 |
| 2024/04/08 | 1,256 | 1,281 | 1,256 | 1,268 | +19 | +1.5% | 43,700 |
| 2024/04/05 | 1,263 | 1,263 | 1,238 | 1,249 | -29 | -2.3% | 53,100 |
| 2024/04/04 | 1,266 | 1,281 | 1,243 | 1,278 | +42 | +3.4% | 104,900 |
| 2024/04/03 | 1,225 | 1,236 | 1,218 | 1,236 | ±0 | ±0% | 37,600 |
| 2024/04/02 | 1,247 | 1,260 | 1,227 | 1,236 | -14 | -1.1% | 46,100 |
| 2024/04/01 | 1,273 | 1,282 | 1,242 | 1,250 | -19 | -1.5% | 48,800 |
| 2024/03/29 | 1,277 | 1,278 | 1,253 | 1,269 | -9 | -0.7% | 84,100 |
| 2024/03/28 | 1,265 | 1,299 | 1,262 | 1,278 | -3 | -0.2% | 29,300 |
| 2024/03/27 | 1,292 | 1,296 | 1,274 | 1,281 | -9 | -0.7% | 35,000 |
| 2024/03/26 | 1,260 | 1,293 | 1,252 | 1,290 | +28 | +2.2% | 49,100 |
| 2024/03/25 | 1,240 | 1,271 | 1,235 | 1,262 | +20 | +1.6% | 57,900 |
| 2024/03/22 | 1,253 | 1,256 | 1,240 | 1,242 | -11 | -0.9% | 53,100 |
| 2024/03/21 | 1,267 | 1,270 | 1,249 | 1,253 | +8 | +0.6% | 35,900 |
| 2024/03/19 | 1,240 | 1,248 | 1,234 | 1,245 | +7 | +0.6% | 27,500 |
| 2024/03/18 | 1,246 | 1,246 | 1,226 | 1,238 | +6 | +0.5% | 22,100 |
| 2024/03/15 | 1,212 | 1,232 | 1,212 | 1,232 | +7 | +0.6% | 37,700 |
| 2024/03/14 | 1,220 | 1,228 | 1,216 | 1,225 | +5 | +0.4% | 15,600 |
| 2024/03/13 | 1,241 | 1,250 | 1,205 | 1,220 | -12 | -1% | 24,500 |
| 2024/03/12 | 1,229 | 1,238 | 1,209 | 1,232 | -1 | -0.1% | 26,000 |
| 2024/03/11 | 1,250 | 1,263 | 1,222 | 1,233 | -44 | -3.4% | 44,900 |
| 2024/03/08 | 1,272 | 1,286 | 1,261 | 1,277 | +7 | +0.6% | 32,700 |
| 2024/03/07 | 1,285 | 1,295 | 1,267 | 1,270 | -15 | -1.2% | 55,700 |
| 2024/03/06 | 1,278 | 1,303 | 1,265 | 1,285 | +4 | +0.3% | 69,200 |
| 2024/03/05 | 1,290 | 1,310 | 1,278 | 1,281 | -19 | -1.5% | 56,900 |
| 2024/03/04 | 1,315 | 1,324 | 1,293 | 1,300 | -10 | -0.8% | 112,100 |
| 2024/03/01 | 1,335 | 1,350 | 1,298 | 1,310 | -30 | -2.2% | 62,900 |
| 2024/02/29 | 1,368 | 1,368 | 1,338 | 1,340 | -27 | -2% | 32,400 |
| 2024/02/28 | 1,349 | 1,378 | 1,343 | 1,367 | +18 | +1.3% | 66,600 |
| 2024/02/27 | 1,313 | 1,366 | 1,313 | 1,349 | +31 | +2.4% | 52,100 |
| 2024/02/26 | 1,328 | 1,331 | 1,310 | 1,318 | -10 | -0.8% | 46,100 |
| 2024/02/22 | 1,339 | 1,348 | 1,318 | 1,328 | -10 | -0.7% | 39,100 |
| 2024/02/21 | 1,354 | 1,354 | 1,324 | 1,338 | -17 | -1.3% | 53,300 |
| 2024/02/20 | 1,320 | 1,362 | 1,313 | 1,355 | +44 | +3.4% | 75,000 |
| 2024/02/19 | 1,291 | 1,320 | 1,291 | 1,311 | +11 | +0.8% | 42,800 |
| 2024/02/16 | 1,269 | 1,309 | 1,269 | 1,300 | +31 | +2.4% | 91,100 |
| 2024/02/15 | 1,259 | 1,274 | 1,237 | 1,269 | +13 | +1% | 122,700 |
| 2024/02/14 | 1,268 | 1,280 | 1,249 | 1,256 | -15 | -1.2% | 36,200 |
| 2024/02/13 | 1,277 | 1,294 | 1,237 | 1,271 | -9 | -0.7% | 138,700 |
| 2024/02/09 | 1,260 | 1,286 | 1,236 | 1,280 | -26 | -2% | 175,600 |
| 2024/02/08 | 1,320 | 1,325 | 1,292 | 1,306 | -2 | -0.2% | 61,500 |
251～
300
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 | 123,400円 | +22.4% | +49.8% | 4.05% | 6.99倍 | 0.52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 | 109,600円 | -7.0% | -33.0% | 5.02% | 10.42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 | 158,200円 | -6.3% | -11.6% | 5.69% | 11.39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 | 350,000円 | -10.4% | -42.7% | 4.57% | 9.25倍 | 0.59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 | 102,400円 | +1.2% | +14.1% | 2.93% | 17.82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
