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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 4,710 | 4,775 | 4,570 | 4,755 | -25 | -0.5% | 128,600 |
| 2024/11/29 | 4,610 | 4,780 | 4,565 | 4,780 | +155 | +3.4% | 118,000 |
| 2024/11/28 | 4,540 | 4,660 | 4,470 | 4,625 | +15 | +0.3% | 113,600 |
| 2024/11/27 | 4,530 | 4,630 | 4,410 | 4,610 | +150 | +3.4% | 134,100 |
| 2024/11/26 | 4,700 | 4,745 | 4,410 | 4,460 | -145 | -3.1% | 165,700 |
| 2024/11/25 | 4,560 | 4,630 | 4,405 | 4,605 | +130 | +2.9% | 154,700 |
| 2024/11/22 | 4,440 | 4,600 | 4,350 | 4,475 | +105 | +2.4% | 218,400 |
| 2024/11/21 | 4,145 | 4,410 | 4,125 | 4,370 | +280 | +6.8% | 202,900 |
| 2024/11/20 | 4,095 | 4,145 | 4,005 | 4,090 | +25 | +0.6% | 50,700 |
| 2024/11/19 | 4,145 | 4,230 | 4,065 | 4,065 | -15 | -0.4% | 124,900 |
| 2024/11/18 | 3,900 | 4,090 | 3,895 | 4,080 | +175 | +4.5% | 132,400 |
| 2024/11/15 | 3,790 | 3,915 | 3,730 | 3,905 | +95 | +2.5% | 98,200 |
| 2024/11/14 | 3,800 | 3,825 | 3,700 | 3,810 | +10 | +0.3% | 95,800 |
| 2024/11/13 | 3,865 | 4,175 | 3,760 | 3,800 | -75 | -1.9% | 252,200 |
| 2024/11/12 | 3,740 | 3,995 | 3,610 | 3,875 | +475 | +14% | 447,400 |
| 2024/11/11 | 3,360 | 3,440 | 3,295 | 3,400 | +50 | +1.5% | 116,900 |
| 2024/11/08 | 3,335 | 3,365 | 3,280 | 3,350 | +55 | +1.7% | 42,300 |
| 2024/11/07 | 3,300 | 3,370 | 3,220 | 3,295 | +10 | +0.3% | 42,600 |
| 2024/11/06 | 3,190 | 3,285 | 3,115 | 3,285 | +80 | +2.5% | 53,200 |
| 2024/11/05 | 3,155 | 3,290 | 3,150 | 3,205 | +55 | +1.7% | 46,500 |
| 2024/11/01 | 3,460 | 3,520 | 3,135 | 3,150 | -450 | -12.5% | 156,300 |
| 2024/10/31 | 3,550 | 3,640 | 3,520 | 3,600 | +40 | +1.1% | 73,100 |
| 2024/10/30 | 3,575 | 3,610 | 3,510 | 3,560 | ±0 | ±0% | 84,800 |
| 2024/10/29 | 3,400 | 3,575 | 3,350 | 3,560 | +150 | +4.4% | 108,000 |
| 2024/10/28 | 3,385 | 3,505 | 3,305 | 3,410 | +20 | +0.6% | 160,500 |
| 2024/10/25 | 3,490 | 3,525 | 3,350 | 3,390 | -115 | -3.3% | 56,600 |
| 2024/10/24 | 3,375 | 3,515 | 3,365 | 3,505 | +70 | +2% | 65,200 |
| 2024/10/23 | 3,425 | 3,525 | 3,355 | 3,435 | ±0 | ±0% | 94,000 |
| 2024/10/22 | 3,435 | 3,520 | 3,395 | 3,435 | -45 | -1.3% | 81,700 |
| 2024/10/21 | 3,420 | 3,545 | 3,390 | 3,480 | +35 | +1% | 129,600 |
| 2024/10/18 | 3,345 | 3,545 | 3,320 | 3,445 | +95 | +2.8% | 103,700 |
| 2024/10/17 | 3,225 | 3,395 | 3,225 | 3,350 | +145 | +4.5% | 92,600 |
| 2024/10/16 | 3,245 | 3,285 | 3,135 | 3,205 | -110 | -3.3% | 91,200 |
| 2024/10/15 | 3,295 | 3,350 | 3,210 | 3,315 | +25 | +0.8% | 78,400 |
| 2024/10/11 | 3,265 | 3,295 | 3,215 | 3,290 | +25 | +0.8% | 66,800 |
| 2024/10/10 | 3,300 | 3,320 | 3,180 | 3,265 | +25 | +0.8% | 66,000 |
| 2024/10/09 | 3,160 | 3,280 | 3,100 | 3,240 | +130 | +4.2% | 82,800 |
| 2024/10/08 | 3,125 | 3,130 | 3,070 | 3,110 | -30 | -1% | 46,300 |
| 2024/10/07 | 3,170 | 3,175 | 3,075 | 3,140 | +40 | +1.3% | 57,500 |
| 2024/10/04 | 3,250 | 3,250 | 3,100 | 3,100 | -165 | -5.1% | 101,400 |
| 2024/10/03 | 3,425 | 3,440 | 3,255 | 3,265 | +85 | +2.7% | 209,500 |
| 2024/10/02 | 3,250 | 3,290 | 3,165 | 3,180 | -140 | -4.2% | 37,400 |
| 2024/10/01 | 3,100 | 3,325 | 3,065 | 3,320 | +235 | +7.6% | 58,400 |
| 2024/09/30 | 3,125 | 3,245 | 3,085 | 3,085 | -110 | -3.4% | 55,200 |
| 2024/09/27 | 3,270 | 3,270 | 3,170 | 3,195 | -105 | -3.2% | 45,200 |
| 2024/09/26 | 3,220 | 3,330 | 3,160 | 3,300 | +145 | +4.6% | 62,300 |
| 2024/09/25 | 3,120 | 3,235 | 3,040 | 3,155 | +40 | +1.3% | 65,400 |
| 2024/09/24 | 3,185 | 3,200 | 3,070 | 3,115 | -40 | -1.3% | 60,000 |
| 2024/09/20 | 3,015 | 3,200 | 2,980 | 3,155 | +190 | +6.4% | 89,800 |
| 2024/09/19 | 2,944 | 3,050 | 2,944 | 2,965 | +52 | +1.8% | 51,400 |
101～
150
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
