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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,340 | 3,405 | 3,315 | 3,360 | +45 | +1.4% | 21,300 |
| 2025/05/01 | 3,360 | 3,450 | 3,315 | 3,315 | -35 | -1% | 19,600 |
| 2025/04/30 | 3,305 | 3,375 | 3,290 | 3,350 | +50 | +1.5% | 35,600 |
| 2025/04/28 | 3,515 | 3,560 | 3,300 | 3,300 | -5 | -0.2% | 49,900 |
| 2025/04/25 | 3,385 | 3,435 | 3,270 | 3,305 | -40 | -1.2% | 63,400 |
| 2025/04/24 | 3,205 | 3,390 | 3,200 | 3,345 | +225 | +7.2% | 71,800 |
| 2025/04/23 | 3,130 | 3,170 | 3,085 | 3,120 | +60 | +2% | 25,200 |
| 2025/04/22 | 3,100 | 3,120 | 3,050 | 3,060 | -70 | -2.2% | 18,900 |
| 2025/04/21 | 3,140 | 3,190 | 3,110 | 3,130 | -40 | -1.3% | 30,700 |
| 2025/04/18 | 3,110 | 3,180 | 3,080 | 3,170 | +80 | +2.6% | 17,300 |
| 2025/04/17 | 3,085 | 3,100 | 3,040 | 3,090 | +65 | +2.1% | 33,200 |
| 2025/04/16 | 3,095 | 3,095 | 2,988 | 3,025 | -105 | -3.4% | 29,000 |
| 2025/04/15 | 3,145 | 3,185 | 3,100 | 3,130 | +50 | +1.6% | 37,700 |
| 2025/04/14 | 3,130 | 3,190 | 3,080 | 3,080 | +20 | +0.7% | 31,600 |
| 2025/04/11 | 2,920 | 3,090 | 2,920 | 3,060 | -50 | -1.6% | 46,000 |
| 2025/04/10 | 3,365 | 3,365 | 3,030 | 3,110 | +233 | +8.1% | 49,400 |
| 2025/04/09 | 2,850 | 2,877 | 2,708 | 2,877 | -115 | -3.8% | 71,900 |
| 2025/04/08 | 2,938 | 3,045 | 2,923 | 2,992 | +404 | +15.6% | 65,400 |
| 2025/04/07 | 2,612 | 2,698 | 2,534 | 2,588 | -380 | -12.8% | 92,600 |
| 2025/04/04 | 3,150 | 3,190 | 2,884 | 2,968 | -297 | -9.1% | 142,500 |
| 2025/04/03 | 3,280 | 3,390 | 3,180 | 3,265 | -295 | -8.3% | 122,700 |
| 2025/04/02 | 3,465 | 3,645 | 3,390 | 3,560 | +80 | +2.3% | 77,600 |
| 2025/04/01 | 3,805 | 3,890 | 3,410 | 3,480 | -350 | -9.1% | 171,900 |
| 2025/03/31 | 3,850 | 3,870 | 3,750 | 3,830 | -130 | -3.3% | 54,700 |
| 2025/03/28 | 3,995 | 4,045 | 3,910 | 3,960 | -140 | -3.4% | 40,600 |
| 2025/03/27 | 4,165 | 4,165 | 4,070 | 4,100 | -135 | -3.2% | 33,300 |
| 2025/03/26 | 4,280 | 4,280 | 4,105 | 4,235 | -25 | -0.6% | 27,500 |
| 2025/03/25 | 4,235 | 4,285 | 4,205 | 4,260 | +40 | +0.9% | 23,400 |
| 2025/03/24 | 4,300 | 4,300 | 4,170 | 4,220 | -80 | -1.9% | 16,600 |
| 2025/03/21 | 4,240 | 4,380 | 4,240 | 4,300 | +60 | +1.4% | 23,600 |
| 2025/03/19 | 4,255 | 4,335 | 4,215 | 4,240 | -25 | -0.6% | 24,100 |
| 2025/03/18 | 4,250 | 4,335 | 4,250 | 4,265 | +30 | +0.7% | 14,300 |
| 2025/03/17 | 4,280 | 4,370 | 4,230 | 4,235 | -45 | -1.1% | 18,800 |
| 2025/03/14 | 4,090 | 4,295 | 4,090 | 4,280 | +165 | +4% | 16,200 |
| 2025/03/13 | 4,155 | 4,290 | 4,115 | 4,115 | +45 | +1.1% | 37,200 |
| 2025/03/12 | 4,000 | 4,140 | 4,000 | 4,070 | ±0 | ±0% | 29,200 |
| 2025/03/11 | 3,965 | 4,070 | 3,880 | 4,070 | -40 | -1% | 48,500 |
| 2025/03/10 | 4,145 | 4,150 | 4,030 | 4,110 | -30 | -0.7% | 33,200 |
| 2025/03/07 | 4,185 | 4,265 | 4,140 | 4,140 | -180 | -4.2% | 40,400 |
| 2025/03/06 | 4,410 | 4,455 | 4,270 | 4,320 | -65 | -1.5% | 37,500 |
| 2025/03/05 | 4,270 | 4,440 | 4,270 | 4,385 | +95 | +2.2% | 27,000 |
| 2025/03/04 | 4,385 | 4,395 | 4,205 | 4,290 | -215 | -4.8% | 53,400 |
| 2025/03/03 | 4,590 | 4,630 | 4,500 | 4,505 | -15 | -0.3% | 39,300 |
| 2025/02/28 | 4,585 | 4,675 | 4,515 | 4,520 | -135 | -2.9% | 30,800 |
| 2025/02/27 | 4,530 | 4,675 | 4,500 | 4,655 | +195 | +4.4% | 41,600 |
| 2025/02/26 | 4,535 | 4,535 | 4,350 | 4,460 | -175 | -3.8% | 97,600 |
| 2025/02/25 | 4,660 | 4,735 | 4,610 | 4,635 | -165 | -3.4% | 45,200 |
| 2025/02/21 | 4,850 | 4,900 | 4,735 | 4,800 | -100 | -2% | 83,100 |
| 2025/02/20 | 5,050 | 5,070 | 4,890 | 4,900 | -180 | -3.5% | 54,200 |
| 2025/02/19 | 5,120 | 5,270 | 5,040 | 5,080 | -40 | -0.8% | 49,400 |
1～
50
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「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 | 336,000円 | +14.0% | +61.5% | 1.93% | 19.95倍 | 1.07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 |
| ＢＵＦＦＡＬＯ | 208,500円 | -4.0% | +218.4% | 4.80% | 5.37倍 | 0.53倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
| 千代インテ | 272,900円 | +1.9% | -11.9% | 4.40% | 8.85倍 | 0.66倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| ＫＯＡ | 82,800円 | +2.2% | -35.6% | 3.62% | 99.16倍 | 0.39倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| フォスタ電 | 122,100円 | +10.3% | +51.0% | 4.91% | 7.79倍 | 0.46倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
市場注目の銘柄
チャート関連のコラム
