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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 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 |
| 2024/02/07 | 1,301 | 1,320 | 1,297 | 1,308 | +7 | +0.5% | 18,600 |
| 2024/02/06 | 1,295 | 1,311 | 1,291 | 1,301 | -6 | -0.5% | 35,100 |
| 2024/02/05 | 1,305 | 1,314 | 1,285 | 1,307 | +8 | +0.6% | 39,400 |
| 2024/02/02 | 1,306 | 1,314 | 1,292 | 1,299 | +8 | +0.6% | 33,500 |
| 2024/02/01 | 1,309 | 1,314 | 1,276 | 1,291 | -10 | -0.8% | 72,300 |
| 2024/01/31 | 1,276 | 1,305 | 1,271 | 1,301 | +25 | +2% | 40,900 |
| 2024/01/30 | 1,262 | 1,280 | 1,249 | 1,276 | +24 | +1.9% | 38,900 |
| 2024/01/29 | 1,230 | 1,264 | 1,213 | 1,252 | +23 | +1.9% | 50,100 |
| 2024/01/26 | 1,252 | 1,255 | 1,225 | 1,229 | -31 | -2.5% | 41,500 |
| 2024/01/25 | 1,234 | 1,276 | 1,225 | 1,260 | +31 | +2.5% | 60,000 |
| 2024/01/24 | 1,216 | 1,231 | 1,216 | 1,229 | +13 | +1.1% | 37,600 |
| 2024/01/23 | 1,215 | 1,227 | 1,202 | 1,216 | +7 | +0.6% | 36,800 |
| 2024/01/22 | 1,203 | 1,219 | 1,201 | 1,209 | +10 | +0.8% | 17,900 |
| 2024/01/19 | 1,214 | 1,214 | 1,198 | 1,199 | -13 | -1.1% | 27,100 |
| 2024/01/18 | 1,196 | 1,216 | 1,196 | 1,212 | +12 | +1% | 29,100 |
| 2024/01/17 | 1,215 | 1,218 | 1,196 | 1,200 | -17 | -1.4% | 30,300 |
| 2024/01/16 | 1,230 | 1,230 | 1,209 | 1,217 | -9 | -0.7% | 30,200 |
| 2024/01/15 | 1,204 | 1,233 | 1,199 | 1,226 | +22 | +1.8% | 61,600 |
| 2024/01/12 | 1,222 | 1,228 | 1,199 | 1,204 | -24 | -2% | 48,400 |
| 2024/01/11 | 1,216 | 1,237 | 1,216 | 1,228 | +13 | +1.1% | 46,500 |
| 2024/01/10 | 1,219 | 1,223 | 1,203 | 1,215 | -4 | -0.3% | 29,800 |
301～
350
件表示中 / 3720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 | 146,900円 | +13.2% | +0.1% | 4.08% | 8.34倍 | 0.59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 |
| 瑞 光 | 100,100円 | +10.3% | - | 1.60% | 32.31倍 | 0.77倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| タツモ | 192,200円 | +14.3% | -15.0% | 1.77% | 7.94倍 | 1.15倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 島精機 | 78,800円 | +36.8% | - | 2.54% | 13.50倍 | 0.35倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 西電機 | 186,000円 | +8.2% | +9.8% | 4.52% | 11.66倍 | 0.91倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
市場注目の銘柄
チャート関連のコラム
