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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/07/01 | 2,849 | 3,010 | 2,827 | 2,968 | +203 | +7.3% | 149,200 |
| 2024/06/28 | 2,730 | 2,786 | 2,700 | 2,765 | +43 | +1.6% | 37,800 |
| 2024/06/27 | 2,573 | 2,739 | 2,556 | 2,722 | +149 | +5.8% | 58,700 |
| 2024/06/26 | 2,565 | 2,585 | 2,531 | 2,573 | -17 | -0.7% | 50,100 |
| 2024/06/25 | 2,643 | 2,657 | 2,569 | 2,590 | -57 | -2.2% | 49,900 |
| 2024/06/24 | 2,584 | 2,647 | 2,584 | 2,647 | +97 | +3.8% | 29,100 |
| 2024/06/21 | 2,573 | 2,578 | 2,540 | 2,550 | -23 | -0.9% | 20,500 |
| 2024/06/20 | 2,521 | 2,608 | 2,521 | 2,573 | +46 | +1.8% | 33,800 |
| 2024/06/19 | 2,601 | 2,601 | 2,502 | 2,527 | -74 | -2.8% | 40,700 |
| 2024/06/18 | 2,575 | 2,626 | 2,540 | 2,601 | +26 | +1% | 44,700 |
| 2024/06/17 | 2,626 | 2,660 | 2,562 | 2,575 | -101 | -3.8% | 50,800 |
| 2024/06/14 | 2,675 | 2,710 | 2,637 | 2,676 | ±0 | ±0% | 46,700 |
| 2024/06/13 | 2,809 | 2,843 | 2,675 | 2,676 | -109 | -3.9% | 64,000 |
| 2024/06/12 | 2,841 | 2,888 | 2,782 | 2,785 | -27 | -1% | 59,200 |
| 2024/06/11 | 2,800 | 2,854 | 2,788 | 2,812 | +49 | +1.8% | 70,200 |
| 2024/06/10 | 2,695 | 2,790 | 2,695 | 2,763 | +84 | +3.1% | 56,000 |
| 2024/06/07 | 2,635 | 2,731 | 2,622 | 2,679 | +14 | +0.5% | 54,900 |
| 2024/06/06 | 2,778 | 2,840 | 2,665 | 2,665 | -31 | -1.1% | 116,600 |
| 2024/06/05 | 2,750 | 2,790 | 2,631 | 2,696 | -19 | -0.7% | 119,200 |
| 2024/06/04 | 2,769 | 2,937 | 2,646 | 2,715 | +43 | +1.6% | 432,900 |
| 2024/06/03 | 2,675 | 2,757 | 2,570 | 2,672 | +247 | +10.2% | 280,400 |
| 2024/05/31 | 2,388 | 2,450 | 2,338 | 2,425 | +82 | +3.5% | 69,700 |
| 2024/05/30 | 2,277 | 2,388 | 2,275 | 2,343 | +38 | +1.6% | 47,100 |
| 2024/05/29 | 2,368 | 2,377 | 2,305 | 2,305 | -63 | -2.7% | 42,500 |
| 2024/05/28 | 2,301 | 2,399 | 2,301 | 2,368 | +84 | +3.7% | 53,500 |
| 2024/05/27 | 2,265 | 2,325 | 2,240 | 2,284 | -9 | -0.4% | 47,800 |
| 2024/05/24 | 2,252 | 2,396 | 2,241 | 2,293 | -9 | -0.4% | 88,300 |
| 2024/05/23 | 2,336 | 2,366 | 2,284 | 2,302 | -3 | -0.1% | 61,900 |
| 2024/05/22 | 2,279 | 2,321 | 2,260 | 2,305 | +43 | +1.9% | 66,100 |
| 2024/05/21 | 2,200 | 2,279 | 2,200 | 2,262 | +75 | +3.4% | 77,400 |
| 2024/05/20 | 2,023 | 2,187 | 2,023 | 2,187 | +157 | +7.7% | 75,100 |
| 2024/05/17 | 2,083 | 2,110 | 2,017 | 2,030 | -81 | -3.8% | 84,000 |
| 2024/05/16 | 2,006 | 2,111 | 2,000 | 2,111 | +111 | +5.6% | 76,600 |
| 2024/05/15 | 1,938 | 2,015 | 1,934 | 2,000 | +77 | +4% | 38,200 |
| 2024/05/14 | 1,908 | 1,936 | 1,850 | 1,923 | -69 | -3.5% | 79,100 |
| 2024/05/13 | 1,962 | 1,993 | 1,937 | 1,992 | +70 | +3.6% | 51,600 |
| 2024/05/10 | 1,919 | 1,931 | 1,898 | 1,922 | +2 | +0.1% | 28,100 |
| 2024/05/09 | 1,943 | 1,960 | 1,920 | 1,920 | -15 | -0.8% | 21,700 |
| 2024/05/08 | 1,968 | 1,968 | 1,919 | 1,935 | -33 | -1.7% | 24,100 |
| 2024/05/07 | 1,979 | 2,000 | 1,935 | 1,968 | +11 | +0.6% | 20,200 |
| 2024/05/02 | 1,980 | 1,980 | 1,924 | 1,957 | -19 | -1% | 21,000 |
| 2024/05/01 | 1,945 | 1,986 | 1,941 | 1,976 | +1 | +0.1% | 12,800 |
| 2024/04/30 | 1,983 | 2,009 | 1,943 | 1,975 | -39 | -1.9% | 36,800 |
| 2024/04/26 | 2,023 | 2,049 | 1,985 | 2,014 | -29 | -1.4% | 35,200 |
| 2024/04/25 | 2,060 | 2,126 | 2,013 | 2,043 | +33 | +1.6% | 108,000 |
| 2024/04/24 | 2,008 | 2,030 | 1,985 | 2,010 | -6 | -0.3% | 31,400 |
201～
250
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
