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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 2,683 | 2,705 | 2,615 | 2,675 | -15 | -0.6% | 51,000 |
| 2024/09/10 | 2,752 | 2,765 | 2,690 | 2,690 | -71 | -2.6% | 28,900 |
| 2024/09/09 | 2,700 | 2,785 | 2,664 | 2,761 | +32 | +1.2% | 49,200 |
| 2024/09/06 | 2,785 | 2,785 | 2,639 | 2,729 | -56 | -2% | 55,200 |
| 2024/09/05 | 2,778 | 2,846 | 2,738 | 2,785 | +39 | +1.4% | 42,100 |
| 2024/09/04 | 2,860 | 2,900 | 2,729 | 2,746 | -254 | -8.5% | 104,500 |
| 2024/09/03 | 2,888 | 3,000 | 2,860 | 3,000 | +127 | +4.4% | 51,700 |
| 2024/09/02 | 2,923 | 2,999 | 2,862 | 2,873 | -2 | -0.1% | 84,900 |
| 2024/08/30 | 2,806 | 2,875 | 2,752 | 2,875 | +65 | +2.3% | 41,800 |
| 2024/08/29 | 2,801 | 2,844 | 2,760 | 2,810 | -16 | -0.6% | 46,700 |
| 2024/08/28 | 2,843 | 2,907 | 2,824 | 2,826 | +33 | +1.2% | 54,000 |
| 2024/08/27 | 2,700 | 2,824 | 2,685 | 2,793 | +110 | +4.1% | 37,500 |
| 2024/08/26 | 2,640 | 2,709 | 2,633 | 2,683 | +8 | +0.3% | 14,400 |
| 2024/08/23 | 2,650 | 2,709 | 2,620 | 2,675 | +10 | +0.4% | 22,300 |
| 2024/08/22 | 2,751 | 2,769 | 2,660 | 2,665 | -105 | -3.8% | 37,100 |
| 2024/08/21 | 2,702 | 2,794 | 2,675 | 2,770 | -32 | -1.1% | 37,400 |
| 2024/08/20 | 2,644 | 2,802 | 2,633 | 2,802 | +208 | +8% | 39,900 |
| 2024/08/19 | 2,610 | 2,650 | 2,555 | 2,594 | -25 | -1% | 26,000 |
| 2024/08/16 | 2,549 | 2,633 | 2,522 | 2,619 | +134 | +5.4% | 43,300 |
| 2024/08/15 | 2,492 | 2,519 | 2,465 | 2,485 | -28 | -1.1% | 28,800 |
| 2024/08/14 | 2,539 | 2,558 | 2,455 | 2,513 | -11 | -0.4% | 36,400 |
| 2024/08/13 | 2,693 | 2,693 | 2,463 | 2,524 | +31 | +1.2% | 74,200 |
| 2024/08/09 | 2,450 | 2,577 | 2,421 | 2,493 | +159 | +6.8% | 35,900 |
| 2024/08/08 | 2,410 | 2,410 | 2,285 | 2,334 | -103 | -4.2% | 32,500 |
| 2024/08/07 | 2,278 | 2,485 | 2,271 | 2,437 | +109 | +4.7% | 28,100 |
| 2024/08/06 | 2,399 | 2,399 | 2,270 | 2,328 | +318 | +15.8% | 53,700 |
| 2024/08/05 | 2,359 | 2,359 | 2,009 | 2,010 | -499 | -19.9% | 77,100 |
| 2024/08/02 | 2,526 | 2,572 | 2,485 | 2,509 | -116 | -4.4% | 64,600 |
| 2024/08/01 | 2,750 | 2,751 | 2,611 | 2,625 | -152 | -5.5% | 49,600 |
| 2024/07/31 | 2,769 | 2,900 | 2,733 | 2,777 | +3 | +0.1% | 68,400 |
| 2024/07/30 | 2,760 | 2,787 | 2,705 | 2,774 | +9 | +0.3% | 55,700 |
| 2024/07/29 | 2,824 | 2,877 | 2,730 | 2,765 | -68 | -2.4% | 60,500 |
| 2024/07/26 | 2,845 | 2,879 | 2,810 | 2,833 | -12 | -0.4% | 17,300 |
| 2024/07/25 | 2,869 | 2,911 | 2,809 | 2,845 | -74 | -2.5% | 34,400 |
| 2024/07/24 | 2,950 | 3,010 | 2,889 | 2,919 | -42 | -1.4% | 33,700 |
| 2024/07/23 | 2,916 | 3,005 | 2,916 | 2,961 | +52 | +1.8% | 56,200 |
| 2024/07/22 | 2,934 | 2,969 | 2,802 | 2,909 | -75 | -2.5% | 57,700 |
| 2024/07/19 | 2,789 | 2,989 | 2,786 | 2,984 | +190 | +6.8% | 110,000 |
| 2024/07/18 | 2,903 | 2,950 | 2,788 | 2,794 | -189 | -6.3% | 142,900 |
| 2024/07/17 | 3,110 | 3,135 | 2,982 | 2,983 | -112 | -3.6% | 52,900 |
| 2024/07/16 | 3,060 | 3,105 | 3,010 | 3,095 | +60 | +2% | 41,300 |
| 2024/07/12 | 3,000 | 3,085 | 2,998 | 3,035 | +37 | +1.2% | 43,100 |
| 2024/07/11 | 2,933 | 2,999 | 2,901 | 2,998 | +65 | +2.2% | 61,800 |
| 2024/07/10 | 2,915 | 3,015 | 2,851 | 2,933 | -32 | -1.1% | 63,500 |
| 2024/07/09 | 2,999 | 3,010 | 2,941 | 2,965 | +41 | +1.4% | 61,600 |
| 2024/07/08 | 3,045 | 3,065 | 2,830 | 2,924 | -121 | -4% | 106,400 |
| 2024/07/05 | 3,035 | 3,165 | 3,010 | 3,045 | -10 | -0.3% | 157,600 |
| 2024/07/04 | 2,880 | 3,070 | 2,880 | 3,055 | +206 | +7.2% | 122,000 |
| 2024/07/03 | 2,793 | 2,875 | 2,793 | 2,849 | +37 | +1.3% | 57,900 |
| 2024/07/02 | 2,979 | 2,994 | 2,793 | 2,812 | -156 | -5.3% | 92,300 |
201～
250
件表示中 / 3738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 | 560,000円 | +10.1% | +4.1% | 1.34% | 21.69倍 | 1.78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 |
| Ｍｉｍａｋｉ | 191,100円 | +5.5% | -0.5% | 2.62% | 9.36倍 | 1.71倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 山一電 | 257,900円 | +4.6% | +2.7% | 3.49% | 8.63倍 | 1.20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 | 271,500円 | +3.3% | +20.1% | 4.79% | 12.01倍 | 0.66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 | 84,700円 | -28.1% | - | 1.59% | 186.57倍 | 1.80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
