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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,256 | 1,268 | 1,244 | 1,262 | +9 | +0.7% | 53,300 |
| 2024/11/21 | 1,246 | 1,257 | 1,231 | 1,253 | +24 | +2% | 99,000 |
| 2024/11/20 | 1,232 | 1,245 | 1,221 | 1,229 | -9 | -0.7% | 113,300 |
| 2024/11/19 | 1,247 | 1,253 | 1,236 | 1,238 | -3 | -0.2% | 87,700 |
| 2024/11/18 | 1,247 | 1,256 | 1,225 | 1,241 | -5 | -0.4% | 72,700 |
| 2024/11/15 | 1,251 | 1,262 | 1,210 | 1,246 | -184 | -12.9% | 341,800 |
| 2024/11/14 | 1,430 | 1,455 | 1,403 | 1,430 | -19 | -1.3% | 88,600 |
| 2024/11/13 | 1,429 | 1,456 | 1,423 | 1,449 | +22 | +1.5% | 53,000 |
| 2024/11/12 | 1,421 | 1,444 | 1,418 | 1,427 | +6 | +0.4% | 39,800 |
| 2024/11/11 | 1,395 | 1,424 | 1,385 | 1,421 | +31 | +2.2% | 51,500 |
| 2024/11/08 | 1,407 | 1,407 | 1,382 | 1,390 | -13 | -0.9% | 42,600 |
| 2024/11/07 | 1,369 | 1,409 | 1,365 | 1,403 | +43 | +3.2% | 86,000 |
| 2024/11/06 | 1,324 | 1,368 | 1,324 | 1,360 | +39 | +3% | 36,900 |
| 2024/11/05 | 1,326 | 1,326 | 1,304 | 1,321 | -3 | -0.2% | 25,900 |
| 2024/11/01 | 1,335 | 1,341 | 1,320 | 1,324 | -33 | -2.4% | 33,400 |
| 2024/10/31 | 1,353 | 1,368 | 1,350 | 1,357 | +7 | +0.5% | 37,100 |
| 2024/10/30 | 1,345 | 1,366 | 1,345 | 1,350 | +2 | +0.1% | 50,200 |
| 2024/10/29 | 1,349 | 1,351 | 1,334 | 1,348 | +1 | +0.1% | 21,800 |
| 2024/10/28 | 1,315 | 1,359 | 1,313 | 1,347 | +35 | +2.7% | 19,200 |
| 2024/10/25 | 1,334 | 1,334 | 1,299 | 1,312 | -22 | -1.6% | 69,900 |
| 2024/10/24 | 1,321 | 1,334 | 1,304 | 1,334 | -9 | -0.7% | 69,100 |
| 2024/10/23 | 1,352 | 1,374 | 1,341 | 1,343 | -18 | -1.3% | 52,900 |
| 2024/10/22 | 1,389 | 1,399 | 1,361 | 1,361 | -26 | -1.9% | 36,600 |
| 2024/10/21 | 1,423 | 1,423 | 1,387 | 1,387 | -36 | -2.5% | 31,400 |
| 2024/10/18 | 1,440 | 1,440 | 1,420 | 1,423 | -1 | -0.1% | 10,400 |
| 2024/10/17 | 1,434 | 1,449 | 1,424 | 1,424 | -10 | -0.7% | 21,700 |
| 2024/10/16 | 1,424 | 1,445 | 1,422 | 1,434 | -9 | -0.6% | 16,400 |
| 2024/10/15 | 1,428 | 1,459 | 1,428 | 1,443 | +30 | +2.1% | 23,900 |
| 2024/10/11 | 1,431 | 1,431 | 1,413 | 1,413 | -21 | -1.5% | 26,000 |
| 2024/10/10 | 1,435 | 1,436 | 1,418 | 1,434 | +7 | +0.5% | 12,900 |
| 2024/10/09 | 1,439 | 1,439 | 1,412 | 1,427 | +8 | +0.6% | 22,400 |
| 2024/10/08 | 1,438 | 1,449 | 1,414 | 1,419 | -34 | -2.3% | 34,200 |
| 2024/10/07 | 1,413 | 1,460 | 1,406 | 1,453 | +63 | +4.5% | 55,500 |
| 2024/10/04 | 1,393 | 1,399 | 1,385 | 1,390 | -2 | -0.1% | 44,300 |
| 2024/10/03 | 1,410 | 1,422 | 1,392 | 1,392 | +10 | +0.7% | 31,800 |
| 2024/10/02 | 1,389 | 1,414 | 1,380 | 1,382 | -11 | -0.8% | 34,200 |
| 2024/10/01 | 1,379 | 1,413 | 1,373 | 1,393 | +34 | +2.5% | 49,200 |
| 2024/09/30 | 1,383 | 1,395 | 1,359 | 1,359 | -67 | -4.7% | 108,000 |
| 2024/09/27 | 1,420 | 1,445 | 1,411 | 1,426 | -29 | -2% | 148,100 |
| 2024/09/26 | 1,436 | 1,462 | 1,425 | 1,455 | +20 | +1.4% | 47,400 |
| 2024/09/25 | 1,461 | 1,475 | 1,435 | 1,435 | -26 | -1.8% | 47,500 |
| 2024/09/24 | 1,499 | 1,499 | 1,459 | 1,461 | ±0 | ±0% | 63,800 |
| 2024/09/20 | 1,431 | 1,462 | 1,430 | 1,461 | +53 | +3.8% | 68,300 |
| 2024/09/19 | 1,398 | 1,431 | 1,396 | 1,408 | +28 | +2% | 70,800 |
| 2024/09/18 | 1,375 | 1,385 | 1,366 | 1,380 | +13 | +1% | 26,300 |
| 2024/09/17 | 1,408 | 1,408 | 1,348 | 1,367 | -29 | -2.1% | 48,200 |
| 2024/09/13 | 1,391 | 1,396 | 1,372 | 1,396 | +8 | +0.6% | 18,300 |
| 2024/09/12 | 1,383 | 1,400 | 1,373 | 1,388 | +39 | +2.9% | 39,800 |
| 2024/09/11 | 1,377 | 1,377 | 1,330 | 1,349 | -37 | -2.7% | 59,200 |
| 2024/09/10 | 1,400 | 1,402 | 1,381 | 1,386 | +9 | +0.7% | 64,000 |
1～
50
件表示中 / 3586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 | 126,200円 | +22.4% | +49.8% | 3.96% | 7.15倍 | 0.54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 |
| 化工機 | 326,500円 | +21.4% | -3.4% | 3.37% | 7.76倍 | 0.70倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 前沢工 | 118,800円 | +2.7% | -9.9% | 3.03% | 7.21倍 | 0.75倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| ユーシン精機 | 68,000円 | +8.0% | +0.5% | 2.94% | 12.86倍 | 0.68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 |
| サムコ | 296,800円 | +15.8% | +7.3% | 1.52% | 15.58倍 | 1.94倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
市場注目の銘柄
チャート関連のコラム
