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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,235 | 1,252 | 1,231 | 1,235 | -1 | -0.1% | 20,200 |
| 2023/09/08 | 1,242 | 1,242 | 1,231 | 1,236 | ±0 | ±0% | 23,300 |
| 2023/09/07 | 1,232 | 1,246 | 1,231 | 1,236 | ±0 | ±0% | 22,400 |
| 2023/09/06 | 1,229 | 1,243 | 1,225 | 1,236 | +13 | +1.1% | 17,000 |
| 2023/09/05 | 1,223 | 1,233 | 1,212 | 1,223 | -6 | -0.5% | 19,300 |
| 2023/09/04 | 1,190 | 1,229 | 1,190 | 1,229 | +45 | +3.8% | 44,500 |
| 2023/09/01 | 1,180 | 1,190 | 1,175 | 1,184 | +4 | +0.3% | 23,000 |
| 2023/08/31 | 1,175 | 1,181 | 1,170 | 1,180 | +5 | +0.4% | 10,200 |
| 2023/08/30 | 1,160 | 1,186 | 1,157 | 1,175 | +25 | +2.2% | 51,200 |
| 2023/08/29 | 1,155 | 1,160 | 1,140 | 1,150 | -5 | -0.4% | 17,100 |
| 2023/08/28 | 1,166 | 1,166 | 1,140 | 1,155 | +1 | +0.1% | 26,700 |
| 2023/08/25 | 1,160 | 1,166 | 1,147 | 1,154 | ±0 | ±0% | 35,800 |
| 2023/08/24 | 1,159 | 1,159 | 1,147 | 1,154 | +10 | +0.9% | 16,200 |
| 2023/08/23 | 1,143 | 1,144 | 1,133 | 1,144 | +5 | +0.4% | 14,500 |
| 2023/08/22 | 1,141 | 1,143 | 1,130 | 1,139 | -5 | -0.4% | 48,700 |
| 2023/08/21 | 1,125 | 1,162 | 1,122 | 1,144 | +17 | +1.5% | 43,000 |
| 2023/08/18 | 1,100 | 1,129 | 1,100 | 1,127 | +11 | +1% | 34,700 |
| 2023/08/17 | 1,115 | 1,136 | 1,103 | 1,116 | -22 | -1.9% | 126,000 |
| 2023/08/16 | 1,142 | 1,168 | 1,130 | 1,138 | -18 | -1.6% | 80,500 |
| 2023/08/15 | 1,199 | 1,199 | 1,152 | 1,156 | -40 | -3.3% | 131,100 |
| 2023/08/14 | 1,275 | 1,275 | 1,196 | 1,196 | -97 | -7.5% | 125,300 |
| 2023/08/10 | 1,269 | 1,295 | 1,269 | 1,293 | +23 | +1.8% | 93,800 |
| 2023/08/09 | 1,237 | 1,275 | 1,233 | 1,270 | +30 | +2.4% | 51,700 |
| 2023/08/08 | 1,243 | 1,258 | 1,235 | 1,240 | -3 | -0.2% | 39,300 |
| 2023/08/07 | 1,238 | 1,243 | 1,225 | 1,243 | ±0 | ±0% | 23,400 |
| 2023/08/04 | 1,235 | 1,254 | 1,230 | 1,243 | +8 | +0.6% | 42,300 |
| 2023/08/03 | 1,213 | 1,250 | 1,205 | 1,235 | +7 | +0.6% | 50,700 |
| 2023/08/02 | 1,230 | 1,237 | 1,220 | 1,228 | -13 | -1% | 32,100 |
| 2023/08/01 | 1,245 | 1,256 | 1,222 | 1,241 | -7 | -0.6% | 51,700 |
| 2023/07/31 | 1,262 | 1,280 | 1,248 | 1,248 | ±0 | ±0% | 28,400 |
| 2023/07/28 | 1,262 | 1,273 | 1,231 | 1,248 | -34 | -2.7% | 56,800 |
| 2023/07/27 | 1,285 | 1,285 | 1,268 | 1,282 | +5 | +0.4% | 20,400 |
| 2023/07/26 | 1,274 | 1,280 | 1,260 | 1,277 | +3 | +0.2% | 19,000 |
| 2023/07/25 | 1,300 | 1,300 | 1,259 | 1,274 | -32 | -2.5% | 76,800 |
| 2023/07/24 | 1,318 | 1,319 | 1,306 | 1,306 | +4 | +0.3% | 17,300 |
| 2023/07/21 | 1,315 | 1,315 | 1,292 | 1,302 | -14 | -1.1% | 21,300 |
| 2023/07/20 | 1,339 | 1,342 | 1,315 | 1,316 | -12 | -0.9% | 31,200 |
| 2023/07/19 | 1,308 | 1,330 | 1,308 | 1,328 | +38 | +2.9% | 37,800 |
| 2023/07/18 | 1,248 | 1,296 | 1,248 | 1,290 | +43 | +3.4% | 65,400 |
| 2023/07/14 | 1,272 | 1,276 | 1,240 | 1,247 | -25 | -2% | 80,100 |
| 2023/07/13 | 1,276 | 1,288 | 1,249 | 1,272 | -24 | -1.9% | 106,000 |
| 2023/07/12 | 1,306 | 1,320 | 1,286 | 1,296 | -11 | -0.8% | 75,200 |
| 2023/07/11 | 1,355 | 1,364 | 1,302 | 1,307 | -45 | -3.3% | 113,900 |
| 2023/07/10 | 1,365 | 1,375 | 1,346 | 1,352 | -43 | -3.1% | 121,400 |
| 2023/07/07 | 1,395 | 1,415 | 1,381 | 1,395 | -26 | -1.8% | 61,600 |
| 2023/07/06 | 1,447 | 1,450 | 1,416 | 1,421 | -42 | -2.9% | 80,900 |
| 2023/07/05 | 1,480 | 1,492 | 1,463 | 1,463 | -29 | -1.9% | 57,700 |
| 2023/07/04 | 1,515 | 1,515 | 1,471 | 1,492 | -3 | -0.2% | 87,600 |
| 2023/07/03 | 1,447 | 1,511 | 1,445 | 1,495 | +85 | +6% | 185,800 |
| 2023/06/30 | 1,386 | 1,424 | 1,382 | 1,410 | +22 | +1.6% | 48,000 |
401～
450
件表示中 / 3692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 | 124,800円 | +22.4% | +49.8% | 4.01% | 7.07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 | 158,500円 | -6.3% | -11.6% | 5.68% | 11.42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 |
| 井関農 | 103,500円 | +1.2% | +14.1% | 2.90% | 18.01倍 | 0.35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 |
| 岡本工 | 353,500円 | -10.4% | -42.7% | 4.53% | 9.35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 |
市場注目の銘柄
チャート関連のコラム
