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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,097 | 1,154 | 1,088 | 1,154 | -3 | -0.3% | 76,000 |
| 2025/04/10 | 1,153 | 1,157 | 1,129 | 1,157 | +97 | +9.2% | 113,200 |
| 2025/04/09 | 1,091 | 1,094 | 1,033 | 1,060 | -61 | -5.4% | 139,600 |
| 2025/04/08 | 1,091 | 1,139 | 1,091 | 1,121 | +90 | +8.7% | 100,300 |
| 2025/04/07 | 1,050 | 1,078 | 1,031 | 1,031 | -139 | -11.9% | 128,200 |
| 2025/04/04 | 1,217 | 1,235 | 1,135 | 1,170 | -77 | -6.2% | 196,900 |
| 2025/04/03 | 1,215 | 1,252 | 1,215 | 1,247 | -16 | -1.3% | 85,700 |
| 2025/04/02 | 1,290 | 1,291 | 1,249 | 1,263 | -12 | -0.9% | 46,600 |
| 2025/04/01 | 1,307 | 1,307 | 1,274 | 1,275 | -19 | -1.5% | 76,700 |
| 2025/03/31 | 1,321 | 1,321 | 1,280 | 1,294 | -47 | -3.5% | 72,800 |
| 2025/03/28 | 1,368 | 1,368 | 1,338 | 1,341 | -37 | -2.7% | 30,100 |
| 2025/03/27 | 1,378 | 1,389 | 1,373 | 1,378 | ±0 | ±0% | 29,400 |
| 2025/03/26 | 1,393 | 1,397 | 1,378 | 1,378 | -10 | -0.7% | 43,900 |
| 2025/03/25 | 1,362 | 1,388 | 1,357 | 1,388 | +29 | +2.1% | 55,000 |
| 2025/03/24 | 1,356 | 1,360 | 1,340 | 1,359 | +3 | +0.2% | 75,300 |
| 2025/03/21 | 1,380 | 1,385 | 1,353 | 1,356 | -24 | -1.7% | 48,300 |
| 2025/03/19 | 1,389 | 1,407 | 1,380 | 1,380 | -3 | -0.2% | 33,100 |
| 2025/03/18 | 1,377 | 1,391 | 1,368 | 1,383 | +6 | +0.4% | 28,400 |
| 2025/03/17 | 1,366 | 1,380 | 1,359 | 1,377 | +19 | +1.4% | 26,100 |
| 2025/03/14 | 1,358 | 1,360 | 1,347 | 1,358 | +4 | +0.3% | 25,800 |
| 2025/03/13 | 1,357 | 1,369 | 1,343 | 1,354 | +9 | +0.7% | 37,300 |
| 2025/03/12 | 1,316 | 1,360 | 1,316 | 1,345 | +24 | +1.8% | 76,900 |
| 2025/03/11 | 1,298 | 1,329 | 1,284 | 1,321 | +3 | +0.2% | 74,500 |
| 2025/03/10 | 1,352 | 1,358 | 1,312 | 1,318 | -23 | -1.7% | 81,200 |
| 2025/03/07 | 1,333 | 1,362 | 1,333 | 1,341 | -20 | -1.5% | 34,600 |
| 2025/03/06 | 1,383 | 1,391 | 1,357 | 1,361 | -15 | -1.1% | 28,900 |
| 2025/03/05 | 1,350 | 1,389 | 1,341 | 1,376 | +29 | +2.2% | 40,400 |
| 2025/03/04 | 1,347 | 1,356 | 1,318 | 1,347 | -12 | -0.9% | 44,800 |
| 2025/03/03 | 1,374 | 1,381 | 1,352 | 1,359 | -2 | -0.1% | 27,500 |
| 2025/02/28 | 1,367 | 1,385 | 1,345 | 1,361 | -29 | -2.1% | 45,900 |
| 2025/02/27 | 1,361 | 1,407 | 1,361 | 1,390 | +44 | +3.3% | 84,600 |
| 2025/02/26 | 1,355 | 1,363 | 1,330 | 1,346 | -15 | -1.1% | 61,000 |
| 2025/02/25 | 1,369 | 1,388 | 1,360 | 1,361 | -19 | -1.4% | 35,800 |
| 2025/02/21 | 1,380 | 1,382 | 1,348 | 1,380 | -20 | -1.4% | 46,600 |
| 2025/02/20 | 1,410 | 1,422 | 1,390 | 1,400 | -17 | -1.2% | 60,700 |
| 2025/02/19 | 1,399 | 1,438 | 1,392 | 1,417 | +21 | +1.5% | 64,600 |
| 2025/02/18 | 1,377 | 1,410 | 1,364 | 1,396 | +32 | +2.3% | 42,700 |
| 2025/02/17 | 1,388 | 1,406 | 1,363 | 1,364 | -36 | -2.6% | 62,900 |
| 2025/02/14 | 1,346 | 1,412 | 1,335 | 1,400 | +24 | +1.7% | 133,800 |
| 2025/02/13 | 1,391 | 1,399 | 1,367 | 1,376 | -18 | -1.3% | 83,800 |
| 2025/02/12 | 1,387 | 1,407 | 1,380 | 1,394 | +15 | +1.1% | 57,200 |
| 2025/02/10 | 1,321 | 1,386 | 1,316 | 1,379 | +57 | +4.3% | 91,400 |
| 2025/02/07 | 1,325 | 1,340 | 1,308 | 1,322 | -15 | -1.1% | 70,700 |
| 2025/02/06 | 1,371 | 1,371 | 1,333 | 1,337 | -38 | -2.8% | 111,900 |
| 2025/02/05 | 1,384 | 1,401 | 1,374 | 1,375 | -1 | -0.1% | 38,800 |
| 2025/02/04 | 1,361 | 1,379 | 1,358 | 1,376 | +34 | +2.5% | 53,200 |
| 2025/02/03 | 1,337 | 1,347 | 1,323 | 1,342 | +3 | +0.2% | 49,900 |
| 2025/01/31 | 1,326 | 1,339 | 1,319 | 1,339 | +20 | +1.5% | 45,000 |
| 2025/01/30 | 1,322 | 1,332 | 1,312 | 1,319 | +3 | +0.2% | 28,600 |
| 2025/01/29 | 1,301 | 1,328 | 1,300 | 1,316 | +27 | +2.1% | 40,800 |
1～
50
件表示中 / 3678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 | 115,400円 | +22.4% | +49.8% | 4.33% | 6.54倍 | 0.49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 |
| 藤商事 | 106,000円 | -7.0% | -33.0% | 5.19% | 10.07倍 | 0.46倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| ヒラノテク | 147,900円 | -6.3% | -11.6% | 6.09% | 10.65倍 | 0.58倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 井関農 | 93,200円 | +1.2% | +14.1% | 3.22% | 16.22倍 | 0.31倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ＹＵＳＨＩＮ | 59,200円 | +8.0% | +0.5% | 3.38% | 11.19倍 | 0.59倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
