精工技研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 5,910 | 6,200 | 5,890 | 6,200 | +370 | +6.3% | 165,100 |
| 2025/07/30 | 5,660 | 5,960 | 5,610 | 5,830 | +260 | +4.7% | 121,500 |
| 2025/07/29 | 5,600 | 5,680 | 5,550 | 5,570 | -70 | -1.2% | 24,600 |
| 2025/07/28 | 5,750 | 5,760 | 5,610 | 5,640 | -160 | -2.8% | 32,500 |
| 2025/07/25 | 5,840 | 5,880 | 5,760 | 5,800 | -40 | -0.7% | 40,400 |
| 2025/07/24 | 5,900 | 5,940 | 5,750 | 5,840 | +20 | +0.3% | 55,700 |
| 2025/07/23 | 5,680 | 5,830 | 5,480 | 5,820 | +190 | +3.4% | 81,500 |
| 2025/07/22 | 5,650 | 5,750 | 5,610 | 5,630 | +10 | +0.2% | 37,400 |
| 2025/07/18 | 5,720 | 5,740 | 5,570 | 5,620 | -100 | -1.7% | 33,300 |
| 2025/07/17 | 5,630 | 5,740 | 5,620 | 5,720 | +90 | +1.6% | 34,900 |
| 2025/07/16 | 5,710 | 5,790 | 5,630 | 5,630 | -70 | -1.2% | 47,200 |
| 2025/07/15 | 5,640 | 5,730 | 5,580 | 5,700 | +80 | +1.4% | 42,100 |
| 2025/07/14 | 5,480 | 5,770 | 5,460 | 5,620 | +110 | +2% | 60,900 |
| 2025/07/11 | 5,630 | 5,720 | 5,490 | 5,510 | -100 | -1.8% | 24,900 |
| 2025/07/10 | 5,630 | 5,750 | 5,600 | 5,610 | -50 | -0.9% | 33,200 |
| 2025/07/09 | 5,640 | 5,700 | 5,510 | 5,660 | +70 | +1.3% | 32,200 |
| 2025/07/08 | 5,240 | 5,680 | 5,240 | 5,590 | +360 | +6.9% | 81,800 |
| 2025/07/07 | 5,260 | 5,350 | 5,190 | 5,230 | -70 | -1.3% | 30,100 |
| 2025/07/04 | 5,390 | 5,490 | 5,240 | 5,300 | -80 | -1.5% | 52,900 |
| 2025/07/03 | 5,370 | 5,450 | 5,320 | 5,380 | -30 | -0.6% | 40,200 |
| 2025/07/02 | 5,460 | 5,560 | 5,300 | 5,410 | -250 | -4.4% | 86,100 |
| 2025/07/01 | 5,570 | 5,740 | 5,440 | 5,660 | -10 | -0.2% | 78,700 |
| 2025/06/30 | 5,660 | 5,780 | 5,630 | 5,670 | +110 | +2% | 79,300 |
| 2025/06/27 | 5,560 | 5,680 | 5,540 | 5,560 | -40 | -0.7% | 60,300 |
| 2025/06/26 | 5,470 | 5,680 | 5,450 | 5,600 | +190 | +3.5% | 124,300 |
| 2025/06/25 | 5,510 | 5,540 | 5,340 | 5,410 | -40 | -0.7% | 48,100 |
| 2025/06/24 | 5,590 | 5,650 | 5,440 | 5,450 | +50 | +0.9% | 75,000 |
| 2025/06/23 | 5,460 | 5,500 | 5,360 | 5,400 | -120 | -2.2% | 51,800 |
| 2025/06/20 | 5,390 | 5,570 | 5,390 | 5,520 | +100 | +1.8% | 89,400 |
| 2025/06/19 | 5,410 | 5,490 | 5,360 | 5,420 | +90 | +1.7% | 59,400 |
| 2025/06/18 | 5,340 | 5,390 | 5,240 | 5,330 | -100 | -1.8% | 52,500 |
| 2025/06/17 | 5,340 | 5,520 | 5,280 | 5,430 | +90 | +1.7% | 70,700 |
| 2025/06/16 | 5,110 | 5,350 | 5,110 | 5,340 | +200 | +3.9% | 50,900 |
| 2025/06/13 | 5,220 | 5,270 | 5,100 | 5,140 | -80 | -1.5% | 47,500 |
| 2025/06/12 | 5,240 | 5,370 | 5,220 | 5,220 | -50 | -0.9% | 35,300 |
| 2025/06/11 | 5,330 | 5,380 | 5,240 | 5,270 | -50 | -0.9% | 53,100 |
| 2025/06/10 | 5,350 | 5,560 | 5,320 | 5,320 | +10 | +0.2% | 117,600 |
| 2025/06/09 | 5,170 | 5,350 | 5,110 | 5,310 | +190 | +3.7% | 76,600 |
| 2025/06/06 | 5,070 | 5,280 | 5,040 | 5,120 | +100 | +2% | 110,600 |
| 2025/06/05 | 5,150 | 5,290 | 5,020 | 5,020 | -40 | -0.8% | 100,800 |
| 2025/06/04 | 4,865 | 5,140 | 4,865 | 5,060 | +245 | +5.1% | 87,200 |
| 2025/06/03 | 5,000 | 5,050 | 4,770 | 4,815 | -45 | -0.9% | 60,300 |
| 2025/06/02 | 4,820 | 4,895 | 4,750 | 4,860 | -30 | -0.6% | 51,300 |
| 2025/05/30 | 4,930 | 5,010 | 4,850 | 4,890 | -90 | -1.8% | 57,300 |
| 2025/05/29 | 4,820 | 5,020 | 4,820 | 4,980 | +230 | +4.8% | 107,000 |
| 2025/05/28 | 4,875 | 4,890 | 4,740 | 4,750 | -90 | -1.9% | 57,500 |
| 2025/05/27 | 4,680 | 4,925 | 4,665 | 4,840 | +175 | +3.8% | 110,200 |
| 2025/05/26 | 4,645 | 4,785 | 4,645 | 4,665 | +90 | +2% | 88,100 |
| 2025/05/23 | 4,440 | 4,615 | 4,440 | 4,575 | +110 | +2.5% | 46,600 |
| 2025/05/22 | 4,350 | 4,540 | 4,335 | 4,465 | +30 | +0.7% | 47,900 |
1～
50
件表示中 / 3753件
類似銘柄と比較する
現在ご覧いただいている「精工技研」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 |
|---|---|---|---|---|---|---|---|---|
| 精工技研 | 620,000円 | +10.1% | +4.1% | 1.21% | 24.01倍 | 1.97倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| オプテックスＧ | 170,500円 | +4.3% | -4.5% | 2.64% | 10.29倍 | 1.22倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| 山一電 | 290,500円 | +4.6% | +2.7% | 3.10% | 9.72倍 | 1.35倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| エンプラス | 535,000円 | -0.2% | -44.9% | 1.50% | 22.53倍 | 0.86倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| アイホン | 284,500円 | +3.3% | +20.1% | 4.57% | 12.59倍 | 0.70倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
市場注目の銘柄
チャート関連のコラム
