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 |
---|---|---|---|---|---|---|---|
2021/11/08 | 1,785 | 1,980 | 1,785 | 1,887 | +102 | +5.7% | 36,700 |
2021/11/05 | 1,786 | 1,787 | 1,784 | 1,785 | -14 | -0.8% | 3,500 |
2021/11/04 | 1,796 | 1,805 | 1,780 | 1,799 | +5 | +0.3% | 7,500 |
2021/11/02 | 1,795 | 1,800 | 1,771 | 1,794 | +8 | +0.4% | 3,000 |
2021/11/01 | 1,795 | 1,797 | 1,780 | 1,786 | +4 | +0.2% | 1,900 |
2021/10/29 | 1,788 | 1,797 | 1,781 | 1,782 | -3 | -0.2% | 2,900 |
2021/10/28 | 1,785 | 1,785 | 1,785 | 1,785 | -9 | -0.5% | 500 |
2021/10/27 | 1,800 | 1,800 | 1,786 | 1,794 | -3 | -0.2% | 3,400 |
2021/10/26 | 1,796 | 1,798 | 1,786 | 1,797 | -1 | -0.1% | 1,200 |
2021/10/25 | 1,787 | 1,798 | 1,776 | 1,798 | +11 | +0.6% | 3,600 |
2021/10/22 | 1,780 | 1,795 | 1,780 | 1,787 | -5 | -0.3% | 1,900 |
2021/10/21 | 1,791 | 1,802 | 1,790 | 1,792 | -8 | -0.4% | 2,100 |
2021/10/20 | 1,800 | 1,800 | 1,791 | 1,800 | ±0 | ±0% | 4,100 |
2021/10/19 | 1,791 | 1,829 | 1,791 | 1,800 | +10 | +0.6% | 11,100 |
2021/10/18 | 1,795 | 1,800 | 1,787 | 1,790 | -4 | -0.2% | 2,100 |
2021/10/15 | 1,785 | 1,799 | 1,785 | 1,794 | +17 | +1% | 1,300 |
2021/10/14 | 1,787 | 1,787 | 1,766 | 1,777 | -10 | -0.6% | 1,500 |
2021/10/13 | 1,784 | 1,787 | 1,768 | 1,787 | -8 | -0.4% | 3,300 |
2021/10/12 | 1,781 | 1,795 | 1,781 | 1,795 | +14 | +0.8% | 500 |
2021/10/11 | 1,795 | 1,800 | 1,780 | 1,781 | -15 | -0.8% | 7,100 |
2021/10/08 | 1,799 | 1,806 | 1,787 | 1,796 | +11 | +0.6% | 7,800 |
2021/10/07 | 1,792 | 1,800 | 1,785 | 1,785 | -12 | -0.7% | 5,400 |
2021/10/06 | 1,785 | 1,799 | 1,785 | 1,797 | +5 | +0.3% | 2,700 |
2021/10/05 | 1,819 | 1,826 | 1,790 | 1,792 | -46 | -2.5% | 10,100 |
2021/10/04 | 1,850 | 1,850 | 1,838 | 1,838 | -12 | -0.6% | 2,600 |
2021/10/01 | 1,850 | 1,852 | 1,840 | 1,850 | +1 | +0.1% | 10,200 |
2021/09/30 | 1,850 | 1,854 | 1,847 | 1,849 | +1 | +0.1% | 10,500 |
2021/09/29 | 1,881 | 1,896 | 1,846 | 1,848 | -33 | -1.8% | 27,800 |
2021/09/28 | 1,889 | 1,891 | 1,877 | 1,881 | -1 | -0.1% | 6,300 |
2021/09/27 | 1,936 | 1,936 | 1,881 | 1,882 | -44 | -2.3% | 9,300 |
2021/09/24 | 1,905 | 1,928 | 1,905 | 1,926 | +23 | +1.2% | 3,200 |
2021/09/22 | 1,914 | 1,919 | 1,892 | 1,903 | -22 | -1.1% | 5,600 |
2021/09/21 | 1,904 | 1,930 | 1,900 | 1,925 | +4 | +0.2% | 4,300 |
2021/09/17 | 1,922 | 1,936 | 1,921 | 1,921 | -14 | -0.7% | 1,600 |
2021/09/16 | 1,959 | 1,960 | 1,918 | 1,935 | -24 | -1.2% | 7,300 |
2021/09/15 | 1,960 | 1,965 | 1,958 | 1,959 | -1 | -0.1% | 3,500 |
2021/09/14 | 1,968 | 1,999 | 1,955 | 1,960 | +10 | +0.5% | 5,200 |
2021/09/13 | 1,974 | 1,974 | 1,950 | 1,950 | -14 | -0.7% | 5,700 |
2021/09/10 | 1,965 | 1,965 | 1,950 | 1,964 | +17 | +0.9% | 2,700 |
2021/09/09 | 1,953 | 1,955 | 1,945 | 1,947 | -11 | -0.6% | 4,600 |
2021/09/08 | 1,945 | 1,972 | 1,945 | 1,958 | -2 | -0.1% | 2,600 |
2021/09/07 | 1,933 | 1,964 | 1,930 | 1,960 | +39 | +2% | 2,600 |
2021/09/06 | 1,924 | 1,940 | 1,921 | 1,921 | -3 | -0.2% | 1,200 |
2021/09/03 | 1,936 | 1,959 | 1,901 | 1,924 | +19 | +1% | 3,400 |
2021/09/02 | 1,900 | 1,955 | 1,900 | 1,905 | +5 | +0.3% | 4,900 |
2021/09/01 | 1,881 | 1,917 | 1,881 | 1,900 | +14 | +0.7% | 2,000 |
2021/08/31 | 1,870 | 1,888 | 1,870 | 1,886 | +15 | +0.8% | 2,000 |
2021/08/30 | 1,873 | 1,900 | 1,870 | 1,871 | +1 | +0.1% | 6,400 |
2021/08/27 | 1,889 | 1,907 | 1,870 | 1,870 | -10 | -0.5% | 3,400 |
2021/08/26 | 1,882 | 1,890 | 1,844 | 1,880 | +38 | +2.1% | 4,800 |
901~
950
件表示中 / 3740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 | 551,000円 | +10.1% | +4.1% | 1.36% | 21.34倍 | 1.75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 | 161,400円 | +4.3% | -4.5% | 2.79% | 9.74倍 | 1.16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 | 260,600円 | +4.6% | +2.7% | 3.45% | 8.72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 | 275,400円 | +3.3% | +20.1% | 4.72% | 12.18倍 | 0.68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 | 83,400円 | -28.1% | - | 1.62% | 183.70倍 | 1.77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