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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 1,575 | 1,613 | 1,573 | 1,592 | +50 | +3.2% | 75,900 |
| 2025/07/10 | 1,539 | 1,542 | 1,528 | 1,542 | +3 | +0.2% | 19,000 |
| 2025/07/09 | 1,503 | 1,542 | 1,503 | 1,539 | +39 | +2.6% | 58,800 |
| 2025/07/08 | 1,480 | 1,502 | 1,476 | 1,500 | +18 | +1.2% | 27,100 |
| 2025/07/07 | 1,474 | 1,490 | 1,464 | 1,482 | +8 | +0.5% | 36,600 |
| 2025/07/04 | 1,487 | 1,487 | 1,465 | 1,474 | +2 | +0.1% | 23,700 |
| 2025/07/03 | 1,480 | 1,487 | 1,444 | 1,472 | -4 | -0.3% | 58,000 |
| 2025/07/02 | 1,490 | 1,502 | 1,473 | 1,476 | -22 | -1.5% | 44,200 |
| 2025/07/01 | 1,516 | 1,521 | 1,498 | 1,498 | -32 | -2.1% | 45,200 |
| 2025/06/30 | 1,501 | 1,540 | 1,501 | 1,530 | +36 | +2.4% | 85,500 |
| 2025/06/27 | 1,482 | 1,510 | 1,474 | 1,494 | +19 | +1.3% | 74,300 |
| 2025/06/26 | 1,473 | 1,477 | 1,450 | 1,475 | +1 | +0.1% | 61,500 |
| 2025/06/25 | 1,488 | 1,488 | 1,464 | 1,474 | -5 | -0.3% | 29,600 |
| 2025/06/24 | 1,493 | 1,501 | 1,475 | 1,479 | -1 | -0.1% | 19,200 |
| 2025/06/23 | 1,483 | 1,498 | 1,470 | 1,480 | -4 | -0.3% | 33,400 |
| 2025/06/20 | 1,492 | 1,503 | 1,478 | 1,484 | -8 | -0.5% | 28,800 |
| 2025/06/19 | 1,505 | 1,510 | 1,492 | 1,492 | -13 | -0.9% | 44,600 |
| 2025/06/18 | 1,516 | 1,525 | 1,504 | 1,505 | -24 | -1.6% | 35,400 |
| 2025/06/17 | 1,516 | 1,540 | 1,510 | 1,529 | +30 | +2% | 61,600 |
| 2025/06/16 | 1,471 | 1,503 | 1,471 | 1,499 | +30 | +2% | 83,300 |
| 2025/06/13 | 1,506 | 1,506 | 1,469 | 1,469 | -37 | -2.5% | 57,700 |
| 2025/06/12 | 1,493 | 1,509 | 1,493 | 1,506 | +8 | +0.5% | 26,500 |
| 2025/06/11 | 1,498 | 1,503 | 1,490 | 1,498 | ±0 | ±0% | 35,300 |
| 2025/06/10 | 1,508 | 1,521 | 1,496 | 1,498 | -9 | -0.6% | 28,500 |
| 2025/06/09 | 1,515 | 1,524 | 1,504 | 1,507 | -8 | -0.5% | 31,500 |
| 2025/06/06 | 1,490 | 1,528 | 1,485 | 1,515 | +25 | +1.7% | 51,800 |
| 2025/06/05 | 1,504 | 1,510 | 1,478 | 1,490 | -20 | -1.3% | 55,900 |
| 2025/06/04 | 1,499 | 1,525 | 1,499 | 1,510 | +11 | +0.7% | 29,600 |
| 2025/06/03 | 1,517 | 1,520 | 1,491 | 1,499 | -2 | -0.1% | 32,700 |
| 2025/06/02 | 1,525 | 1,539 | 1,501 | 1,501 | -40 | -2.6% | 32,300 |
| 2025/05/30 | 1,507 | 1,544 | 1,503 | 1,541 | +35 | +2.3% | 49,500 |
| 2025/05/29 | 1,510 | 1,525 | 1,502 | 1,506 | -1 | -0.1% | 37,700 |
| 2025/05/28 | 1,505 | 1,518 | 1,498 | 1,507 | +2 | +0.1% | 39,400 |
| 2025/05/27 | 1,473 | 1,509 | 1,471 | 1,505 | +32 | +2.2% | 53,700 |
| 2025/05/26 | 1,470 | 1,490 | 1,469 | 1,473 | +11 | +0.8% | 44,300 |
| 2025/05/23 | 1,457 | 1,478 | 1,457 | 1,462 | +3 | +0.2% | 36,200 |
| 2025/05/22 | 1,449 | 1,466 | 1,441 | 1,459 | +10 | +0.7% | 43,100 |
| 2025/05/21 | 1,460 | 1,462 | 1,446 | 1,449 | -11 | -0.8% | 28,000 |
| 2025/05/20 | 1,439 | 1,479 | 1,429 | 1,460 | +20 | +1.4% | 58,600 |
| 2025/05/19 | 1,411 | 1,463 | 1,405 | 1,440 | +19 | +1.3% | 67,000 |
| 2025/05/16 | 1,458 | 1,458 | 1,420 | 1,421 | -36 | -2.5% | 74,600 |
| 2025/05/15 | 1,462 | 1,479 | 1,454 | 1,457 | -18 | -1.2% | 65,800 |
| 2025/05/14 | 1,490 | 1,509 | 1,464 | 1,475 | -20 | -1.3% | 110,900 |
| 2025/05/13 | 1,490 | 1,529 | 1,477 | 1,495 | +27 | +1.8% | 196,500 |
| 2025/05/12 | 1,402 | 1,485 | 1,402 | 1,468 | +156 | +11.9% | 470,900 |
| 2025/05/09 | 1,303 | 1,315 | 1,297 | 1,312 | +21 | +1.6% | 95,400 |
| 2025/05/08 | 1,286 | 1,297 | 1,279 | 1,291 | +6 | +0.5% | 57,700 |
| 2025/05/07 | 1,244 | 1,292 | 1,244 | 1,285 | +37 | +3% | 104,800 |
| 2025/05/02 | 1,247 | 1,260 | 1,231 | 1,248 | +1 | +0.1% | 60,200 |
| 2025/05/01 | 1,252 | 1,252 | 1,240 | 1,247 | -13 | -1% | 29,000 |
1～
50
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「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 | 159,200円 | +13.2% | +0.1% | 3.77% | 9.01倍 | 0.64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 |
| ダイコク電 | 212,500円 | -23.4% | -56.7% | 3.76% | 8.79倍 | 0.68倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 岡本工 | 462,000円 | +14.3% | +61.2% | 3.46% | 10.18倍 | 0.75倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 小池工 | 128,800円 | -0.4% | -7.4% | 3.73% | 8.49倍 | 0.64倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| 日 工 | 72,200円 | +3.7% | +0.9% | 4.71% | 13.23倍 | 0.80倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
