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 |
---|---|---|---|---|---|---|---|
2023/06/26 | 1,565 | 1,571 | 1,559 | 1,559 | -6 | -0.4% | 15,200 |
2023/06/23 | 1,576 | 1,576 | 1,558 | 1,565 | +5 | +0.3% | 31,900 |
2023/06/22 | 1,560 | 1,576 | 1,556 | 1,560 | +5 | +0.3% | 29,500 |
2023/06/21 | 1,551 | 1,559 | 1,549 | 1,555 | ±0 | ±0% | 24,200 |
2023/06/20 | 1,556 | 1,562 | 1,554 | 1,555 | ±0 | ±0% | 18,500 |
2023/06/19 | 1,553 | 1,562 | 1,550 | 1,555 | +6 | +0.4% | 21,500 |
2023/06/16 | 1,546 | 1,564 | 1,546 | 1,549 | +4 | +0.3% | 32,300 |
2023/06/15 | 1,552 | 1,559 | 1,545 | 1,545 | -6 | -0.4% | 28,000 |
2023/06/14 | 1,543 | 1,558 | 1,543 | 1,551 | +12 | +0.8% | 27,600 |
2023/06/13 | 1,530 | 1,546 | 1,529 | 1,539 | +12 | +0.8% | 42,200 |
2023/06/12 | 1,528 | 1,535 | 1,526 | 1,527 | +3 | +0.2% | 113,700 |
2023/06/09 | 1,525 | 1,540 | 1,521 | 1,524 | -4 | -0.3% | 490,600 |
2023/06/08 | 1,532 | 1,540 | 1,528 | 1,528 | -10 | -0.7% | 169,700 |
2023/06/07 | 1,554 | 1,561 | 1,537 | 1,538 | -19 | -1.2% | 86,300 |
2023/06/06 | 1,563 | 1,578 | 1,556 | 1,557 | -9 | -0.6% | 78,300 |
2023/06/05 | 1,513 | 1,585 | 1,510 | 1,566 | -107 | -6.4% | 254,500 |
2023/06/02 | 1,670 | 1,679 | 1,666 | 1,673 | +3 | +0.2% | 1,900 |
2023/06/01 | 1,666 | 1,670 | 1,666 | 1,670 | -3 | -0.2% | 900 |
2023/05/31 | 1,678 | 1,678 | 1,662 | 1,673 | -5 | -0.3% | 6,300 |
2023/05/30 | 1,680 | 1,680 | 1,670 | 1,678 | -2 | -0.1% | 3,300 |
2023/05/29 | 1,670 | 1,689 | 1,670 | 1,680 | +10 | +0.6% | 8,100 |
2023/05/26 | 1,665 | 1,672 | 1,663 | 1,670 | +3 | +0.2% | 5,400 |
2023/05/25 | 1,662 | 1,669 | 1,662 | 1,667 | ±0 | ±0% | 1,900 |
2023/05/24 | 1,665 | 1,669 | 1,662 | 1,667 | -1 | -0.1% | 5,800 |
2023/05/23 | 1,666 | 1,670 | 1,660 | 1,668 | -2 | -0.1% | 5,500 |
2023/05/22 | 1,673 | 1,673 | 1,659 | 1,670 | -7 | -0.4% | 7,100 |
2023/05/19 | 1,682 | 1,686 | 1,677 | 1,677 | -12 | -0.7% | 4,100 |
2023/05/18 | 1,706 | 1,706 | 1,681 | 1,689 | -17 | -1% | 3,500 |
2023/05/17 | 1,709 | 1,709 | 1,691 | 1,706 | -1 | -0.1% | 4,700 |
2023/05/16 | 1,680 | 1,707 | 1,678 | 1,707 | +29 | +1.7% | 7,100 |
2023/05/15 | 1,771 | 1,771 | 1,656 | 1,678 | -110 | -6.2% | 16,700 |
2023/05/12 | 1,828 | 1,828 | 1,788 | 1,788 | -40 | -2.2% | 3,300 |
2023/05/11 | 1,815 | 1,828 | 1,811 | 1,828 | +11 | +0.6% | 2,300 |
2023/05/10 | 1,815 | 1,824 | 1,815 | 1,817 | +5 | +0.3% | 2,200 |
2023/05/09 | 1,808 | 1,823 | 1,808 | 1,812 | +4 | +0.2% | 2,200 |
2023/05/08 | 1,801 | 1,824 | 1,786 | 1,808 | -19 | -1% | 1,500 |
2023/05/02 | 1,826 | 1,827 | 1,753 | 1,827 | ±0 | ±0% | 4,600 |
2023/05/01 | 1,812 | 1,827 | 1,812 | 1,827 | +22 | +1.2% | 2,300 |
2023/04/28 | 1,802 | 1,813 | 1,798 | 1,805 | +4 | +0.2% | 1,100 |
2023/04/27 | 1,790 | 1,815 | 1,790 | 1,801 | +11 | +0.6% | 4,700 |
2023/04/26 | 1,775 | 1,795 | 1,775 | 1,790 | +16 | +0.9% | 3,800 |
2023/04/25 | 1,780 | 1,793 | 1,774 | 1,774 | +5 | +0.3% | 800 |
2023/04/24 | 1,795 | 1,800 | 1,765 | 1,769 | -32 | -1.8% | 2,200 |
2023/04/21 | 1,796 | 1,801 | 1,796 | 1,801 | -19 | -1% | 700 |
2023/04/20 | 1,820 | 1,820 | 1,798 | 1,820 | ±0 | ±0% | 4,000 |
2023/04/19 | 1,818 | 1,820 | 1,815 | 1,820 | +2 | +0.1% | 2,100 |
2023/04/18 | 1,819 | 1,820 | 1,805 | 1,818 | -1 | -0.1% | 3,500 |
2023/04/17 | 1,805 | 1,819 | 1,805 | 1,819 | +15 | +0.8% | 700 |
2023/04/14 | 1,806 | 1,806 | 1,804 | 1,804 | -1 | -0.1% | 600 |
2023/04/13 | 1,813 | 1,825 | 1,802 | 1,805 | -10 | -0.6% | 800 |
501~
550
件表示中 / 3739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 | 561,000円 | +10.1% | +4.1% | 1.34% | 21.73倍 | 1.79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 |
Mimaki | 190,900円 | +5.5% | -0.5% | 2.62% | 9.36倍 | 1.71倍 |
|
広告・看板向け産業用IJプリンタ大手。工業製品・小物類、布地・衣料品向け育成。FA参入 |
山一電 | 259,100円 | +4.6% | +2.7% | 3.47% | 8.67倍 | 1.21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 |
アイホン | 273,400円 | +3.3% | +20.1% | 4.75% | 12.09倍 | 0.67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 |
ヤーマン | 84,500円 | -28.1% | - | 1.60% | 186.12倍 | 1.80倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム