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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,895 | 5,290 | 4,895 | 5,120 | +225 | +4.6% | 80,400 |
| 2025/02/17 | 4,980 | 5,020 | 4,865 | 4,895 | -105 | -2.1% | 44,400 |
| 2025/02/14 | 4,990 | 5,140 | 4,960 | 5,000 | +15 | +0.3% | 37,300 |
| 2025/02/13 | 4,845 | 5,020 | 4,845 | 4,985 | +95 | +1.9% | 55,900 |
| 2025/02/12 | 5,250 | 5,420 | 4,845 | 4,890 | -280 | -5.4% | 144,100 |
| 2025/02/10 | 5,060 | 5,180 | 5,040 | 5,170 | +110 | +2.2% | 38,600 |
| 2025/02/07 | 4,940 | 5,120 | 4,940 | 5,060 | +95 | +1.9% | 29,500 |
| 2025/02/06 | 5,000 | 5,050 | 4,915 | 4,965 | +25 | +0.5% | 33,300 |
| 2025/02/05 | 4,765 | 4,975 | 4,765 | 4,940 | +185 | +3.9% | 41,100 |
| 2025/02/04 | 4,790 | 4,970 | 4,755 | 4,755 | +30 | +0.6% | 43,000 |
| 2025/02/03 | 4,890 | 4,900 | 4,700 | 4,725 | -140 | -2.9% | 71,800 |
| 2025/01/31 | 4,960 | 5,040 | 4,855 | 4,865 | -95 | -1.9% | 42,900 |
| 2025/01/30 | 4,980 | 4,995 | 4,860 | 4,960 | -60 | -1.2% | 34,400 |
| 2025/01/29 | 5,040 | 5,120 | 4,890 | 5,020 | +165 | +3.4% | 61,000 |
| 2025/01/28 | 4,880 | 4,990 | 4,615 | 4,855 | -395 | -7.5% | 138,700 |
| 2025/01/27 | 5,440 | 5,550 | 5,250 | 5,250 | -30 | -0.6% | 100,800 |
| 2025/01/24 | 5,460 | 5,480 | 5,240 | 5,280 | -200 | -3.6% | 57,800 |
| 2025/01/23 | 5,460 | 5,690 | 5,430 | 5,480 | +110 | +2% | 111,400 |
| 2025/01/22 | 4,990 | 5,430 | 4,990 | 5,370 | +410 | +8.3% | 110,600 |
| 2025/01/21 | 4,980 | 5,130 | 4,950 | 4,960 | -50 | -1% | 31,100 |
| 2025/01/20 | 4,980 | 5,080 | 4,945 | 5,010 | +30 | +0.6% | 40,900 |
| 2025/01/17 | 5,020 | 5,080 | 4,900 | 4,980 | -140 | -2.7% | 51,300 |
| 2025/01/16 | 5,090 | 5,260 | 5,090 | 5,120 | +60 | +1.2% | 47,600 |
| 2025/01/15 | 5,070 | 5,150 | 5,000 | 5,060 | +60 | +1.2% | 81,000 |
| 2025/01/14 | 5,290 | 5,300 | 4,975 | 5,000 | -490 | -8.9% | 104,500 |
| 2025/01/10 | 5,300 | 5,550 | 5,260 | 5,490 | +190 | +3.6% | 72,100 |
| 2025/01/09 | 5,120 | 5,380 | 5,110 | 5,300 | ±0 | ±0% | 77,200 |
| 2025/01/08 | 5,450 | 5,520 | 5,300 | 5,300 | -250 | -4.5% | 74,900 |
| 2025/01/07 | 5,620 | 5,620 | 5,430 | 5,550 | -50 | -0.9% | 95,300 |
| 2025/01/06 | 5,740 | 5,800 | 5,540 | 5,600 | -50 | -0.9% | 88,300 |
| 2024/12/30 | 5,550 | 5,650 | 5,440 | 5,650 | +30 | +0.5% | 94,500 |
| 2024/12/27 | 5,420 | 5,890 | 5,420 | 5,620 | +210 | +3.9% | 197,800 |
| 2024/12/26 | 5,350 | 5,420 | 5,250 | 5,410 | +80 | +1.5% | 101,600 |
| 2024/12/25 | 5,370 | 5,510 | 5,170 | 5,330 | -60 | -1.1% | 115,800 |
| 2024/12/24 | 5,210 | 5,630 | 5,210 | 5,390 | +180 | +3.5% | 230,200 |
| 2024/12/23 | 5,700 | 5,750 | 5,110 | 5,210 | -590 | -10.2% | 333,300 |
| 2024/12/20 | 6,180 | 6,270 | 5,540 | 5,800 | -440 | -7.1% | 295,500 |
| 2024/12/19 | 5,840 | 6,380 | 5,770 | 6,240 | +340 | +5.8% | 302,700 |
| 2024/12/18 | 5,510 | 5,970 | 5,440 | 5,900 | +390 | +7.1% | 177,100 |
| 2024/12/17 | 5,560 | 5,590 | 5,400 | 5,510 | -60 | -1.1% | 113,900 |
| 2024/12/16 | 5,360 | 5,570 | 5,310 | 5,570 | +160 | +3% | 90,400 |
| 2024/12/13 | 5,260 | 5,670 | 5,250 | 5,410 | +150 | +2.9% | 252,400 |
| 2024/12/12 | 5,090 | 5,320 | 5,090 | 5,260 | +260 | +5.2% | 107,700 |
| 2024/12/11 | 5,020 | 5,070 | 4,970 | 5,000 | +10 | +0.2% | 32,100 |
| 2024/12/10 | 5,050 | 5,130 | 4,945 | 4,990 | -140 | -2.7% | 90,400 |
| 2024/12/09 | 4,810 | 5,160 | 4,795 | 5,130 | +310 | +6.4% | 156,400 |
| 2024/12/06 | 4,845 | 4,935 | 4,815 | 4,820 | -80 | -1.6% | 58,000 |
| 2024/12/05 | 4,860 | 4,965 | 4,765 | 4,900 | +95 | +2% | 97,500 |
| 2024/12/04 | 4,870 | 5,000 | 4,800 | 4,805 | -10 | -0.2% | 158,500 |
| 2024/12/03 | 4,810 | 4,845 | 4,650 | 4,815 | +60 | +1.3% | 115,900 |
51～
100
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
