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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,618 | 1,649 | 1,618 | 1,638 | +26 | +1.6% | 8,500 |
| 2022/11/17 | 1,602 | 1,625 | 1,602 | 1,612 | +16 | +1% | 5,200 |
| 2022/11/16 | 1,605 | 1,612 | 1,592 | 1,596 | -7 | -0.4% | 4,400 |
| 2022/11/15 | 1,603 | 1,618 | 1,585 | 1,603 | +1 | +0.1% | 6,700 |
| 2022/11/14 | 1,585 | 1,610 | 1,584 | 1,602 | -17 | -1.1% | 7,800 |
| 2022/11/11 | 1,585 | 1,625 | 1,585 | 1,619 | +40 | +2.5% | 8,100 |
| 2022/11/10 | 1,580 | 1,580 | 1,572 | 1,579 | -1 | -0.1% | 3,100 |
| 2022/11/09 | 1,577 | 1,580 | 1,576 | 1,580 | +11 | +0.7% | 700 |
| 2022/11/08 | 1,580 | 1,581 | 1,569 | 1,569 | -11 | -0.7% | 10,100 |
| 2022/11/07 | 1,582 | 1,594 | 1,577 | 1,580 | +2 | +0.1% | 4,700 |
| 2022/11/04 | 1,577 | 1,580 | 1,575 | 1,578 | +1 | +0.1% | 1,000 |
| 2022/11/02 | 1,577 | 1,588 | 1,576 | 1,577 | ±0 | ±0% | 5,400 |
| 2022/11/01 | 1,580 | 1,588 | 1,572 | 1,577 | +2 | +0.1% | 4,300 |
| 2022/10/31 | 1,571 | 1,575 | 1,557 | 1,575 | +11 | +0.7% | 2,900 |
| 2022/10/28 | 1,567 | 1,570 | 1,556 | 1,564 | +1 | +0.1% | 2,800 |
| 2022/10/27 | 1,572 | 1,574 | 1,561 | 1,563 | -17 | -1.1% | 4,300 |
| 2022/10/26 | 1,575 | 1,580 | 1,572 | 1,580 | +5 | +0.3% | 5,100 |
| 2022/10/25 | 1,563 | 1,575 | 1,562 | 1,575 | +10 | +0.6% | 8,200 |
| 2022/10/24 | 1,581 | 1,591 | 1,565 | 1,565 | -15 | -0.9% | 8,000 |
| 2022/10/21 | 1,577 | 1,587 | 1,576 | 1,580 | -8 | -0.5% | 2,200 |
| 2022/10/20 | 1,591 | 1,593 | 1,575 | 1,588 | -3 | -0.2% | 5,400 |
| 2022/10/19 | 1,605 | 1,611 | 1,589 | 1,591 | -11 | -0.7% | 8,200 |
| 2022/10/18 | 1,625 | 1,629 | 1,602 | 1,602 | -18 | -1.1% | 4,600 |
| 2022/10/17 | 1,635 | 1,635 | 1,600 | 1,620 | -15 | -0.9% | 4,000 |
| 2022/10/14 | 1,637 | 1,638 | 1,610 | 1,635 | +28 | +1.7% | 3,500 |
| 2022/10/13 | 1,600 | 1,627 | 1,600 | 1,607 | -22 | -1.4% | 2,800 |
| 2022/10/12 | 1,630 | 1,632 | 1,599 | 1,629 | +1 | +0.1% | 1,800 |
| 2022/10/11 | 1,636 | 1,636 | 1,593 | 1,628 | +7 | +0.4% | 2,900 |
| 2022/10/07 | 1,625 | 1,642 | 1,611 | 1,621 | -10 | -0.6% | 1,700 |
| 2022/10/06 | 1,620 | 1,639 | 1,613 | 1,631 | -12 | -0.7% | 4,800 |
| 2022/10/05 | 1,638 | 1,643 | 1,623 | 1,643 | +30 | +1.9% | 1,800 |
| 2022/10/04 | 1,620 | 1,627 | 1,603 | 1,613 | +17 | +1.1% | 4,900 |
| 2022/10/03 | 1,591 | 1,618 | 1,587 | 1,596 | +5 | +0.3% | 3,700 |
| 2022/09/30 | 1,596 | 1,615 | 1,586 | 1,591 | -27 | -1.7% | 6,800 |
| 2022/09/29 | 1,592 | 1,643 | 1,592 | 1,618 | +28 | +1.8% | 6,100 |
| 2022/09/28 | 1,611 | 1,612 | 1,587 | 1,590 | -21 | -1.3% | 3,200 |
| 2022/09/27 | 1,621 | 1,645 | 1,606 | 1,611 | +9 | +0.6% | 4,200 |
| 2022/09/26 | 1,643 | 1,644 | 1,602 | 1,602 | -41 | -2.5% | 4,300 |
| 2022/09/22 | 1,653 | 1,655 | 1,632 | 1,643 | -12 | -0.7% | 4,100 |
| 2022/09/21 | 1,679 | 1,680 | 1,650 | 1,655 | -35 | -2.1% | 5,000 |
| 2022/09/20 | 1,690 | 1,699 | 1,690 | 1,690 | ±0 | ±0% | 1,600 |
| 2022/09/16 | 1,733 | 1,733 | 1,680 | 1,690 | -48 | -2.8% | 10,700 |
| 2022/09/15 | 1,764 | 1,764 | 1,738 | 1,738 | -26 | -1.5% | 400 |
| 2022/09/14 | 1,730 | 1,764 | 1,727 | 1,764 | +19 | +1.1% | 3,700 |
| 2022/09/13 | 1,732 | 1,745 | 1,732 | 1,745 | +14 | +0.8% | 3,100 |
| 2022/09/12 | 1,758 | 1,776 | 1,730 | 1,731 | -19 | -1.1% | 2,300 |
| 2022/09/09 | 1,750 | 1,750 | 1,732 | 1,750 | ±0 | ±0% | 2,100 |
| 2022/09/08 | 1,761 | 1,761 | 1,729 | 1,750 | -16 | -0.9% | 1,500 |
| 2022/09/07 | 1,725 | 1,766 | 1,706 | 1,766 | +41 | +2.4% | 5,700 |
| 2022/09/06 | 1,741 | 1,746 | 1,723 | 1,725 | -25 | -1.4% | 5,600 |
601～
650
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
