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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,110 | 1,116 | 1,097 | 1,098 | -4 | -0.4% | 14,800 |
| 2015/12/04 | 1,112 | 1,129 | 1,100 | 1,102 | -33 | -2.9% | 21,600 |
| 2015/12/03 | 1,050 | 1,135 | 1,050 | 1,135 | +117 | +11.5% | 75,700 |
| 2015/12/02 | 1,018 | 1,020 | 998 | 1,018 | ±0 | ±0% | 14,700 |
| 2015/12/01 | 1,025 | 1,026 | 1,018 | 1,018 | -13 | -1.3% | 10,100 |
| 2015/11/30 | 1,031 | 1,037 | 1,028 | 1,031 | -10 | -1% | 3,900 |
| 2015/11/27 | 1,040 | 1,059 | 1,037 | 1,041 | +1 | +0.1% | 4,100 |
| 2015/11/26 | 1,070 | 1,070 | 1,040 | 1,040 | ±0 | ±0% | 8,900 |
| 2015/11/25 | 1,061 | 1,069 | 1,040 | 1,040 | -10 | -1% | 11,500 |
| 2015/11/24 | 1,030 | 1,060 | 1,027 | 1,050 | +27 | +2.6% | 9,400 |
| 2015/11/20 | 1,039 | 1,039 | 1,023 | 1,023 | -12 | -1.2% | 4,800 |
| 2015/11/19 | 1,015 | 1,038 | 1,010 | 1,035 | +31 | +3.1% | 16,000 |
| 2015/11/18 | 1,014 | 1,014 | 999 | 1,004 | ±0 | ±0% | 12,300 |
| 2015/11/17 | 1,000 | 1,014 | 989 | 1,004 | ±0 | ±0% | 15,500 |
| 2015/11/16 | 1,019 | 1,023 | 1,004 | 1,004 | +12 | +1.2% | 22,900 |
| 2015/11/13 | 987 | 1,005 | 987 | 992 | -3 | -0.3% | 13,100 |
| 2015/11/12 | 992 | 995 | 983 | 995 | ±0 | ±0% | 6,700 |
| 2015/11/11 | 981 | 995 | 981 | 995 | +11 | +1.1% | 5,400 |
| 2015/11/10 | 983 | 994 | 983 | 984 | ±0 | ±0% | 4,500 |
| 2015/11/09 | 976 | 985 | 976 | 984 | +8 | +0.8% | 2,300 |
| 2015/11/06 | 972 | 981 | 971 | 976 | +1 | +0.1% | 4,400 |
| 2015/11/05 | 984 | 984 | 974 | 975 | +1 | +0.1% | 2,300 |
| 2015/11/04 | 979 | 985 | 950 | 974 | +2 | +0.2% | 9,700 |
| 2015/11/02 | 979 | 982 | 972 | 972 | -9 | -0.9% | 3,100 |
| 2015/10/30 | 974 | 984 | 974 | 981 | -2 | -0.2% | 2,200 |
| 2015/10/29 | 983 | 985 | 977 | 983 | ±0 | ±0% | 4,600 |
| 2015/10/28 | 977 | 989 | 977 | 983 | +6 | +0.6% | 4,800 |
| 2015/10/27 | 980 | 983 | 977 | 977 | -3 | -0.3% | 4,200 |
| 2015/10/26 | 983 | 991 | 977 | 980 | -3 | -0.3% | 6,500 |
| 2015/10/23 | 969 | 988 | 969 | 983 | +14 | +1.4% | 5,500 |
| 2015/10/22 | 965 | 969 | 965 | 969 | +4 | +0.4% | 2,300 |
| 2015/10/21 | 961 | 970 | 958 | 965 | +1 | +0.1% | 3,900 |
| 2015/10/20 | 969 | 970 | 964 | 964 | -1 | -0.1% | 1,200 |
| 2015/10/19 | 976 | 978 | 965 | 965 | -6 | -0.6% | 3,200 |
| 2015/10/16 | 970 | 975 | 970 | 971 | +1 | +0.1% | 1,200 |
| 2015/10/15 | 956 | 970 | 953 | 970 | +17 | +1.8% | 1,800 |
| 2015/10/14 | 960 | 960 | 953 | 953 | -7 | -0.7% | 2,600 |
| 2015/10/13 | 969 | 969 | 954 | 960 | -9 | -0.9% | 1,500 |
| 2015/10/09 | 968 | 970 | 966 | 969 | -2 | -0.2% | 1,200 |
| 2015/10/08 | 970 | 971 | 969 | 971 | -1 | -0.1% | 1,100 |
| 2015/10/07 | 967 | 972 | 967 | 972 | +5 | +0.5% | 500 |
| 2015/10/06 | 967 | 980 | 965 | 967 | +2 | +0.2% | 1,700 |
| 2015/10/05 | 976 | 976 | 963 | 965 | +4 | +0.4% | 2,400 |
| 2015/10/02 | 961 | 973 | 959 | 961 | +8 | +0.8% | 2,300 |
| 2015/10/01 | 947 | 971 | 947 | 953 | +3 | +0.3% | 3,400 |
| 2015/09/30 | 956 | 957 | 949 | 950 | +4 | +0.4% | 2,300 |
| 2015/09/29 | 970 | 970 | 945 | 946 | -24 | -2.5% | 2,400 |
| 2015/09/28 | 973 | 973 | 955 | 970 | +25 | +2.6% | 2,900 |
| 2015/09/25 | 951 | 951 | 936 | 945 | -6 | -0.6% | 1,900 |
| 2015/09/24 | 955 | 956 | 948 | 951 | -6 | -0.6% | 3,200 |
2301～
2350
件表示中 / 3695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 | 345,000円 | +14.0% | +61.5% | 1.88% | 20.49倍 | 1.09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 |
| ＴＯＡ | 103,200円 | +7.7% | +19.9% | 4.07% | 11.28倍 | 0.63倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| ＢＵＦＦＡＬＯ | 210,600円 | -26.0% | -50.2% | 3.80% | 10.01倍 | 0.71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 |
| スミダコーポ | 97,100円 | 0.0% | +215.1% | 5.46% | 10.03倍 | 0.55倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| 千代インテ | 275,900円 | +1.9% | -11.9% | 4.35% | 8.95倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
