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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/21 | 1,354 | 1,354 | 1,324 | 1,338 | -17 | -1.3% | 53,300 |
| 2024/02/20 | 1,320 | 1,362 | 1,313 | 1,355 | +44 | +3.4% | 75,000 |
| 2024/02/19 | 1,291 | 1,320 | 1,291 | 1,311 | +11 | +0.8% | 42,800 |
| 2024/02/16 | 1,269 | 1,309 | 1,269 | 1,300 | +31 | +2.4% | 91,100 |
| 2024/02/15 | 1,259 | 1,274 | 1,237 | 1,269 | +13 | +1% | 122,700 |
| 2024/02/14 | 1,268 | 1,280 | 1,249 | 1,256 | -15 | -1.2% | 36,200 |
| 2024/02/13 | 1,277 | 1,294 | 1,237 | 1,271 | -9 | -0.7% | 138,700 |
| 2024/02/09 | 1,260 | 1,286 | 1,236 | 1,280 | -26 | -2% | 175,600 |
| 2024/02/08 | 1,320 | 1,325 | 1,292 | 1,306 | -2 | -0.2% | 61,500 |
| 2024/02/07 | 1,301 | 1,320 | 1,297 | 1,308 | +7 | +0.5% | 18,600 |
| 2024/02/06 | 1,295 | 1,311 | 1,291 | 1,301 | -6 | -0.5% | 35,100 |
| 2024/02/05 | 1,305 | 1,314 | 1,285 | 1,307 | +8 | +0.6% | 39,400 |
| 2024/02/02 | 1,306 | 1,314 | 1,292 | 1,299 | +8 | +0.6% | 33,500 |
| 2024/02/01 | 1,309 | 1,314 | 1,276 | 1,291 | -10 | -0.8% | 72,300 |
| 2024/01/31 | 1,276 | 1,305 | 1,271 | 1,301 | +25 | +2% | 40,900 |
| 2024/01/30 | 1,262 | 1,280 | 1,249 | 1,276 | +24 | +1.9% | 38,900 |
| 2024/01/29 | 1,230 | 1,264 | 1,213 | 1,252 | +23 | +1.9% | 50,100 |
| 2024/01/26 | 1,252 | 1,255 | 1,225 | 1,229 | -31 | -2.5% | 41,500 |
| 2024/01/25 | 1,234 | 1,276 | 1,225 | 1,260 | +31 | +2.5% | 60,000 |
| 2024/01/24 | 1,216 | 1,231 | 1,216 | 1,229 | +13 | +1.1% | 37,600 |
| 2024/01/23 | 1,215 | 1,227 | 1,202 | 1,216 | +7 | +0.6% | 36,800 |
| 2024/01/22 | 1,203 | 1,219 | 1,201 | 1,209 | +10 | +0.8% | 17,900 |
| 2024/01/19 | 1,214 | 1,214 | 1,198 | 1,199 | -13 | -1.1% | 27,100 |
| 2024/01/18 | 1,196 | 1,216 | 1,196 | 1,212 | +12 | +1% | 29,100 |
| 2024/01/17 | 1,215 | 1,218 | 1,196 | 1,200 | -17 | -1.4% | 30,300 |
| 2024/01/16 | 1,230 | 1,230 | 1,209 | 1,217 | -9 | -0.7% | 30,200 |
| 2024/01/15 | 1,204 | 1,233 | 1,199 | 1,226 | +22 | +1.8% | 61,600 |
| 2024/01/12 | 1,222 | 1,228 | 1,199 | 1,204 | -24 | -2% | 48,400 |
| 2024/01/11 | 1,216 | 1,237 | 1,216 | 1,228 | +13 | +1.1% | 46,500 |
| 2024/01/10 | 1,219 | 1,223 | 1,203 | 1,215 | -4 | -0.3% | 29,800 |
| 2024/01/09 | 1,216 | 1,232 | 1,211 | 1,219 | +16 | +1.3% | 54,900 |
| 2024/01/05 | 1,190 | 1,212 | 1,180 | 1,203 | +12 | +1% | 71,900 |
| 2024/01/04 | 1,158 | 1,191 | 1,142 | 1,191 | +40 | +3.5% | 93,700 |
| 2023/12/29 | 1,129 | 1,156 | 1,129 | 1,151 | +13 | +1.1% | 17,200 |
| 2023/12/28 | 1,139 | 1,144 | 1,126 | 1,138 | -5 | -0.4% | 33,600 |
| 2023/12/27 | 1,152 | 1,156 | 1,140 | 1,143 | +2 | +0.2% | 28,400 |
| 2023/12/26 | 1,148 | 1,151 | 1,134 | 1,141 | -7 | -0.6% | 16,100 |
| 2023/12/25 | 1,138 | 1,165 | 1,129 | 1,148 | +10 | +0.9% | 67,700 |
| 2023/12/22 | 1,145 | 1,148 | 1,122 | 1,138 | +1 | +0.1% | 46,100 |
| 2023/12/21 | 1,137 | 1,142 | 1,127 | 1,137 | -1 | -0.1% | 24,800 |
| 2023/12/20 | 1,112 | 1,150 | 1,112 | 1,138 | +25 | +2.2% | 49,700 |
| 2023/12/19 | 1,107 | 1,116 | 1,102 | 1,113 | -1 | -0.1% | 16,500 |
| 2023/12/18 | 1,110 | 1,115 | 1,101 | 1,114 | +2 | +0.2% | 34,500 |
51～
100
件表示中 / 3457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 | 163,700円 | +22.4% | +49.8% | 3.05% | 9.22倍 | 0.74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 | 416,000円 | +21.4% | -3.4% | 2.64% | 9.90倍 | 0.92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 |
| トーヨーカネツ | 392,000円 | +8.8% | +3.4% | 4.16% | 12.09倍 | 0.80倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 瑞 光 | 109,300円 | - | - | - | - | 0.83倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| ＮＩＴＴＯＫＵ | 173,300円 | +16.9% | -11.2% | 2.42% | 12.52倍 | 0.79倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
市場注目の銘柄
チャート関連のコラム
