三精テクノロジーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,272 | 1,302 | 1,264 | 1,283 | +6 | +0.5% | 94,400 |
| 2024/05/07 | 1,260 | 1,282 | 1,254 | 1,277 | +22 | +1.8% | 67,400 |
| 2024/05/02 | 1,238 | 1,256 | 1,238 | 1,255 | +17 | +1.4% | 22,400 |
| 2024/05/01 | 1,234 | 1,248 | 1,231 | 1,238 | ±0 | ±0% | 40,100 |
| 2024/04/30 | 1,233 | 1,252 | 1,219 | 1,238 | +15 | +1.2% | 72,300 |
| 2024/04/26 | 1,217 | 1,224 | 1,194 | 1,223 | +9 | +0.7% | 50,700 |
| 2024/04/25 | 1,232 | 1,239 | 1,212 | 1,214 | -21 | -1.7% | 32,400 |
| 2024/04/24 | 1,217 | 1,236 | 1,215 | 1,235 | +27 | +2.2% | 24,000 |
| 2024/04/23 | 1,220 | 1,225 | 1,198 | 1,208 | -7 | -0.6% | 21,200 |
| 2024/04/22 | 1,227 | 1,233 | 1,202 | 1,215 | -7 | -0.6% | 48,800 |
| 2024/04/19 | 1,255 | 1,255 | 1,199 | 1,222 | -40 | -3.2% | 64,200 |
| 2024/04/18 | 1,259 | 1,281 | 1,252 | 1,262 | -5 | -0.4% | 58,600 |
| 2024/04/17 | 1,309 | 1,309 | 1,260 | 1,267 | -27 | -2.1% | 33,400 |
| 2024/04/16 | 1,330 | 1,336 | 1,294 | 1,294 | -49 | -3.6% | 57,900 |
| 2024/04/15 | 1,360 | 1,366 | 1,325 | 1,343 | -26 | -1.9% | 76,300 |
| 2024/04/12 | 1,374 | 1,377 | 1,339 | 1,369 | +18 | +1.3% | 70,800 |
| 2024/04/11 | 1,310 | 1,362 | 1,308 | 1,351 | +34 | +2.6% | 76,900 |
| 2024/04/10 | 1,330 | 1,349 | 1,305 | 1,317 | -9 | -0.7% | 48,400 |
| 2024/04/09 | 1,279 | 1,326 | 1,270 | 1,326 | +58 | +4.6% | 62,800 |
| 2024/04/08 | 1,256 | 1,281 | 1,256 | 1,268 | +19 | +1.5% | 43,700 |
| 2024/04/05 | 1,263 | 1,263 | 1,238 | 1,249 | -29 | -2.3% | 53,100 |
| 2024/04/04 | 1,266 | 1,281 | 1,243 | 1,278 | +42 | +3.4% | 104,900 |
| 2024/04/03 | 1,225 | 1,236 | 1,218 | 1,236 | ±0 | ±0% | 37,600 |
| 2024/04/02 | 1,247 | 1,260 | 1,227 | 1,236 | -14 | -1.1% | 46,100 |
| 2024/04/01 | 1,273 | 1,282 | 1,242 | 1,250 | -19 | -1.5% | 48,800 |
| 2024/03/29 | 1,277 | 1,278 | 1,253 | 1,269 | -9 | -0.7% | 84,100 |
| 2024/03/28 | 1,265 | 1,299 | 1,262 | 1,278 | -3 | -0.2% | 29,300 |
| 2024/03/27 | 1,292 | 1,296 | 1,274 | 1,281 | -9 | -0.7% | 35,000 |
| 2024/03/26 | 1,260 | 1,293 | 1,252 | 1,290 | +28 | +2.2% | 49,100 |
| 2024/03/25 | 1,240 | 1,271 | 1,235 | 1,262 | +20 | +1.6% | 57,900 |
| 2024/03/22 | 1,253 | 1,256 | 1,240 | 1,242 | -11 | -0.9% | 53,100 |
| 2024/03/21 | 1,267 | 1,270 | 1,249 | 1,253 | +8 | +0.6% | 35,900 |
| 2024/03/19 | 1,240 | 1,248 | 1,234 | 1,245 | +7 | +0.6% | 27,500 |
| 2024/03/18 | 1,246 | 1,246 | 1,226 | 1,238 | +6 | +0.5% | 22,100 |
| 2024/03/15 | 1,212 | 1,232 | 1,212 | 1,232 | +7 | +0.6% | 37,700 |
| 2024/03/14 | 1,220 | 1,228 | 1,216 | 1,225 | +5 | +0.4% | 15,600 |
| 2024/03/13 | 1,241 | 1,250 | 1,205 | 1,220 | -12 | -1% | 24,500 |
| 2024/03/12 | 1,229 | 1,238 | 1,209 | 1,232 | -1 | -0.1% | 26,000 |
| 2024/03/11 | 1,250 | 1,263 | 1,222 | 1,233 | -44 | -3.4% | 44,900 |
| 2024/03/08 | 1,272 | 1,286 | 1,261 | 1,277 | +7 | +0.6% | 32,700 |
| 2024/03/07 | 1,285 | 1,295 | 1,267 | 1,270 | -15 | -1.2% | 55,700 |
| 2024/03/06 | 1,278 | 1,303 | 1,265 | 1,285 | +4 | +0.3% | 69,200 |
| 2024/03/05 | 1,290 | 1,310 | 1,278 | 1,281 | -19 | -1.5% | 56,900 |
| 2024/03/04 | 1,315 | 1,324 | 1,293 | 1,300 | -10 | -0.8% | 112,100 |
| 2024/03/01 | 1,335 | 1,350 | 1,298 | 1,310 | -30 | -2.2% | 62,900 |
| 2024/02/29 | 1,368 | 1,368 | 1,338 | 1,340 | -27 | -2% | 32,400 |
| 2024/02/28 | 1,349 | 1,378 | 1,343 | 1,367 | +18 | +1.3% | 66,600 |
| 2024/02/27 | 1,313 | 1,366 | 1,313 | 1,349 | +31 | +2.4% | 52,100 |
| 2024/02/26 | 1,328 | 1,331 | 1,310 | 1,318 | -10 | -0.8% | 46,100 |
| 2024/02/22 | 1,339 | 1,348 | 1,318 | 1,328 | -10 | -0.7% | 39,100 |
1～
50
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「三精テクノ」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 |
|---|---|---|---|---|---|---|---|---|
| 三精テクノ | 128,300円 | +15.5% | +5.2% | 3.12% | 11.93倍 | 0.61倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| マルマエ | 192,400円 | -31.9% | - | 1.56% | - | 3.40倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
| 日樹工 | 112,400円 | -11.9% | -46.4% | 3.11% | 23.77倍 | 0.52倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| オカダアイヨン | 295,700円 | +12.4% | +35.1% | 2.20% | 13.72倍 | 1.59倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
| 大豊工業 | 84,900円 | +5.3% | -10.4% | 2.36% | 12.91倍 | 0.35倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
市場注目の銘柄
チャート関連のコラム
