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 |
|---|---|---|---|---|---|---|---|
| 2014/11/19 | 1,174 | 1,179 | 1,160 | 1,175 | +33 | +2.9% | 10,200 |
| 2014/11/18 | 1,145 | 1,158 | 1,140 | 1,142 | -1 | -0.1% | 5,600 |
| 2014/11/17 | 1,168 | 1,174 | 1,143 | 1,143 | -32 | -2.7% | 15,100 |
| 2014/11/14 | 1,179 | 1,187 | 1,159 | 1,175 | -80 | -6.4% | 32,900 |
| 2014/11/13 | 1,256 | 1,260 | 1,203 | 1,255 | -28 | -2.2% | 16,100 |
| 2014/11/12 | 1,279 | 1,283 | 1,260 | 1,283 | +26 | +2.1% | 13,500 |
| 2014/11/11 | 1,270 | 1,271 | 1,254 | 1,257 | -13 | -1% | 11,400 |
| 2014/11/10 | 1,275 | 1,275 | 1,239 | 1,270 | -13 | -1% | 9,800 |
| 2014/11/07 | 1,214 | 1,285 | 1,214 | 1,283 | +69 | +5.7% | 23,400 |
| 2014/11/06 | 1,206 | 1,228 | 1,201 | 1,214 | +8 | +0.7% | 9,800 |
| 2014/11/05 | 1,201 | 1,217 | 1,181 | 1,206 | +4 | +0.3% | 6,400 |
| 2014/11/04 | 1,221 | 1,230 | 1,200 | 1,202 | +17 | +1.4% | 11,100 |
| 2014/10/31 | 1,155 | 1,185 | 1,155 | 1,185 | +28 | +2.4% | 8,300 |
| 2014/10/30 | 1,175 | 1,178 | 1,155 | 1,157 | -17 | -1.4% | 9,300 |
| 2014/10/29 | 1,189 | 1,189 | 1,163 | 1,174 | -16 | -1.3% | 5,700 |
| 2014/10/28 | 1,215 | 1,219 | 1,160 | 1,190 | -24 | -2% | 6,800 |
| 2014/10/27 | 1,200 | 1,238 | 1,200 | 1,214 | +14 | +1.2% | 5,100 |
| 2014/10/24 | 1,226 | 1,246 | 1,197 | 1,200 | -5 | -0.4% | 8,000 |
| 2014/10/23 | 1,188 | 1,219 | 1,188 | 1,205 | -14 | -1.1% | 11,300 |
| 2014/10/22 | 1,166 | 1,219 | 1,151 | 1,219 | +92 | +8.2% | 10,600 |
| 2014/10/21 | 1,145 | 1,150 | 1,127 | 1,127 | -4 | -0.4% | 7,600 |
| 2014/10/20 | 1,170 | 1,170 | 1,121 | 1,131 | +51 | +4.7% | 7,900 |
| 2014/10/17 | 1,092 | 1,134 | 1,080 | 1,080 | +7 | +0.7% | 14,100 |
| 2014/10/16 | 1,087 | 1,087 | 1,043 | 1,073 | -32 | -2.9% | 14,100 |
| 2014/10/15 | 1,115 | 1,155 | 1,102 | 1,105 | +23 | +2.1% | 13,800 |
| 2014/10/14 | 1,109 | 1,119 | 1,081 | 1,082 | -66 | -5.7% | 24,800 |
| 2014/10/10 | 1,162 | 1,162 | 1,110 | 1,148 | -42 | -3.5% | 43,400 |
| 2014/10/09 | 1,229 | 1,250 | 1,190 | 1,190 | -28 | -2.3% | 15,800 |
| 2014/10/08 | 1,208 | 1,238 | 1,201 | 1,218 | -50 | -3.9% | 22,700 |
| 2014/10/07 | 1,302 | 1,302 | 1,268 | 1,268 | -42 | -3.2% | 12,300 |
| 2014/10/06 | 1,252 | 1,335 | 1,252 | 1,310 | +58 | +4.6% | 12,900 |
| 2014/10/03 | 1,205 | 1,258 | 1,201 | 1,252 | +44 | +3.6% | 22,100 |
| 2014/10/02 | 1,236 | 1,261 | 1,155 | 1,208 | -62 | -4.9% | 51,000 |
| 2014/10/01 | 1,311 | 1,335 | 1,270 | 1,270 | -41 | -3.1% | 38,200 |
| 2014/09/30 | 1,377 | 1,377 | 1,301 | 1,311 | -75 | -5.4% | 43,100 |
| 2014/09/29 | 1,460 | 1,460 | 1,371 | 1,386 | -44 | -3.1% | 46,700 |
| 2014/09/26 | 1,412 | 1,469 | 1,389 | 1,430 | +1 | +0.1% | 64,800 |
| 2014/09/25 | 1,584 | 1,589 | 1,408 | 1,429 | -171 | -10.7% | 189,300 |
| 2014/09/24 | 1,400 | 1,660 | 1,381 | 1,600 | +230 | +16.8% | 410,300 |
| 2014/09/22 | 1,276 | 1,420 | 1,250 | 1,370 | +123 | +9.9% | 106,000 |
| 2014/09/19 | 1,235 | 1,266 | 1,230 | 1,247 | +15 | +1.2% | 24,100 |
| 2014/09/18 | 1,277 | 1,295 | 1,230 | 1,232 | -66 | -5.1% | 40,700 |
| 2014/09/17 | 1,177 | 1,319 | 1,177 | 1,298 | +125 | +10.7% | 92,700 |
| 2014/09/16 | 1,224 | 1,224 | 1,173 | 1,173 | -25 | -2.1% | 30,300 |
| 2014/09/12 | 1,215 | 1,256 | 1,198 | 1,198 | -34 | -2.8% | 68,700 |
| 2014/09/11 | 1,280 | 1,310 | 1,203 | 1,232 | -43 | -3.4% | 94,900 |
| 2014/09/10 | 1,385 | 1,600 | 1,239 | 1,275 | -157 | -11% | 533,800 |
| 2014/09/09 | 1,190 | 1,432 | 1,160 | 1,432 | +300 | +26.5% | 156,100 |
| 2014/09/08 | 1,141 | 1,154 | 1,130 | 1,132 | -9 | -0.8% | 4,600 |
| 2014/09/05 | 1,147 | 1,158 | 1,130 | 1,141 | +1 | +0.1% | 4,700 |
2601～
2650
件表示中 / 3740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 | 551,000円 | +10.1% | +4.1% | 1.36% | 21.34倍 | 1.75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 |
| オプテックスＧ | 161,400円 | +4.3% | -4.5% | 2.79% | 9.74倍 | 1.16倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| 山一電 | 260,600円 | +4.6% | +2.7% | 3.45% | 8.72倍 | 1.21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 | 275,400円 | +3.3% | +20.1% | 4.72% | 12.18倍 | 0.68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 | 83,400円 | -28.1% | - | 1.62% | 183.70倍 | 1.77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
