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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,695 | 1,695 | 1,695 | 1,695 | +1 | +0.1% | 200 |
| 2022/06/22 | 1,715 | 1,715 | 1,663 | 1,694 | -21 | -1.2% | 600 |
| 2022/06/21 | 1,650 | 1,716 | 1,650 | 1,715 | +25 | +1.5% | 2,000 |
| 2022/06/20 | 1,663 | 1,690 | 1,650 | 1,690 | +4 | +0.2% | 1,000 |
| 2022/06/17 | 1,657 | 1,686 | 1,657 | 1,686 | -5 | -0.3% | 600 |
| 2022/06/16 | 1,726 | 1,726 | 1,691 | 1,691 | -2 | -0.1% | 1,800 |
| 2022/06/15 | 1,713 | 1,714 | 1,690 | 1,693 | -44 | -2.5% | 2,400 |
| 2022/06/14 | 1,721 | 1,751 | 1,704 | 1,737 | +9 | +0.5% | 1,900 |
| 2022/06/13 | 1,728 | 1,728 | 1,728 | 1,728 | -22 | -1.3% | 500 |
| 2022/06/10 | 1,775 | 1,775 | 1,726 | 1,750 | -13 | -0.7% | 2,900 |
| 2022/06/09 | 1,722 | 1,770 | 1,722 | 1,763 | +37 | +2.1% | 6,400 |
| 2022/06/08 | 1,719 | 1,761 | 1,719 | 1,726 | -13 | -0.7% | 3,900 |
| 2022/06/07 | 1,739 | 1,739 | 1,739 | 1,739 | ±0 | ±0% | 300 |
| 2022/06/06 | 1,738 | 1,742 | 1,719 | 1,739 | +1 | +0.1% | 3,400 |
| 2022/06/03 | 1,742 | 1,745 | 1,710 | 1,738 | +14 | +0.8% | 900 |
| 2022/06/02 | 1,693 | 1,724 | 1,684 | 1,724 | +44 | +2.6% | 1,700 |
| 2022/06/01 | 1,700 | 1,734 | 1,680 | 1,680 | +7 | +0.4% | 2,000 |
| 2022/05/31 | 1,683 | 1,699 | 1,659 | 1,673 | -10 | -0.6% | 7,600 |
| 2022/05/30 | 1,683 | 1,683 | 1,656 | 1,683 | +18 | +1.1% | 3,000 |
| 2022/05/27 | 1,655 | 1,665 | 1,644 | 1,665 | +38 | +2.3% | 1,400 |
| 2022/05/26 | 1,630 | 1,646 | 1,620 | 1,627 | -3 | -0.2% | 1,900 |
| 2022/05/25 | 1,640 | 1,668 | 1,630 | 1,630 | -10 | -0.6% | 800 |
| 2022/05/24 | 1,681 | 1,681 | 1,640 | 1,640 | -32 | -1.9% | 4,600 |
| 2022/05/23 | 1,723 | 1,730 | 1,672 | 1,672 | -20 | -1.2% | 4,600 |
| 2022/05/20 | 1,750 | 1,772 | 1,692 | 1,692 | -67 | -3.8% | 4,000 |
| 2022/05/19 | 1,766 | 1,766 | 1,759 | 1,759 | -26 | -1.5% | 1,500 |
| 2022/05/18 | 1,750 | 1,799 | 1,750 | 1,785 | +35 | +2% | 2,300 |
| 2022/05/17 | 1,733 | 1,767 | 1,733 | 1,750 | ±0 | ±0% | 900 |
| 2022/05/16 | 1,770 | 1,775 | 1,738 | 1,750 | +11 | +0.6% | 1,600 |
| 2022/05/13 | 1,763 | 1,763 | 1,739 | 1,739 | -35 | -2% | 2,400 |
| 2022/05/12 | 1,786 | 1,788 | 1,773 | 1,774 | +8 | +0.5% | 1,500 |
| 2022/05/11 | 1,787 | 1,789 | 1,766 | 1,766 | -16 | -0.9% | 1,100 |
| 2022/05/10 | 1,741 | 1,782 | 1,741 | 1,782 | +30 | +1.7% | 800 |
| 2022/05/09 | 1,825 | 1,825 | 1,671 | 1,752 | -73 | -4% | 5,100 |
| 2022/05/06 | 1,834 | 1,834 | 1,820 | 1,825 | +20 | +1.1% | 600 |
| 2022/05/02 | 1,810 | 1,816 | 1,805 | 1,805 | -7 | -0.4% | 2,500 |
| 2022/04/28 | 1,812 | 1,815 | 1,812 | 1,812 | +2 | +0.1% | 500 |
| 2022/04/27 | 1,837 | 1,837 | 1,808 | 1,810 | -28 | -1.5% | 4,300 |
| 2022/04/26 | 1,830 | 1,838 | 1,810 | 1,838 | +26 | +1.4% | 2,300 |
| 2022/04/25 | 1,820 | 1,820 | 1,810 | 1,812 | -8 | -0.4% | 1,000 |
| 2022/04/22 | 1,811 | 1,820 | 1,811 | 1,820 | -3 | -0.2% | 800 |
| 2022/04/21 | 1,812 | 1,823 | 1,812 | 1,823 | -2 | -0.1% | 600 |
| 2022/04/20 | 1,812 | 1,829 | 1,812 | 1,825 | +13 | +0.7% | 1,000 |
| 2022/04/19 | 1,823 | 1,833 | 1,810 | 1,812 | -18 | -1% | 2,300 |
| 2022/04/18 | 1,810 | 1,830 | 1,805 | 1,830 | +29 | +1.6% | 6,200 |
| 2022/04/15 | 1,802 | 1,802 | 1,801 | 1,801 | ±0 | ±0% | 800 |
| 2022/04/14 | 1,810 | 1,810 | 1,799 | 1,801 | -9 | -0.5% | 1,000 |
| 2022/04/13 | 1,800 | 1,810 | 1,793 | 1,810 | +5 | +0.3% | 3,500 |
| 2022/04/12 | 1,797 | 1,805 | 1,796 | 1,805 | +4 | +0.2% | 2,000 |
| 2022/04/11 | 1,786 | 1,801 | 1,783 | 1,801 | ±0 | ±0% | 2,300 |
701～
750
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
