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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,309 | 1,396 | 1,303 | 1,377 | +27 | +2% | 98,900 |
| 2024/09/06 | 1,395 | 1,395 | 1,341 | 1,350 | -32 | -2.3% | 44,800 |
| 2024/09/05 | 1,379 | 1,411 | 1,355 | 1,382 | -13 | -0.9% | 43,700 |
| 2024/09/04 | 1,431 | 1,449 | 1,393 | 1,395 | -86 | -5.8% | 90,200 |
| 2024/09/03 | 1,489 | 1,495 | 1,475 | 1,481 | -7 | -0.5% | 18,800 |
| 2024/09/02 | 1,482 | 1,494 | 1,466 | 1,488 | +23 | +1.6% | 34,600 |
| 2024/08/30 | 1,479 | 1,479 | 1,455 | 1,465 | -5 | -0.3% | 20,000 |
| 2024/08/29 | 1,450 | 1,470 | 1,450 | 1,470 | +16 | +1.1% | 12,700 |
| 2024/08/28 | 1,472 | 1,472 | 1,434 | 1,454 | -15 | -1% | 44,300 |
| 2024/08/27 | 1,483 | 1,483 | 1,441 | 1,469 | -13 | -0.9% | 43,200 |
| 2024/08/26 | 1,526 | 1,526 | 1,472 | 1,482 | -42 | -2.8% | 56,500 |
| 2024/08/23 | 1,538 | 1,552 | 1,506 | 1,524 | +35 | +2.4% | 103,000 |
| 2024/08/22 | 1,450 | 1,498 | 1,435 | 1,489 | +52 | +3.6% | 96,000 |
| 2024/08/21 | 1,443 | 1,456 | 1,437 | 1,437 | -28 | -1.9% | 20,200 |
| 2024/08/20 | 1,459 | 1,465 | 1,440 | 1,465 | +30 | +2.1% | 27,400 |
| 2024/08/19 | 1,446 | 1,465 | 1,435 | 1,435 | -7 | -0.5% | 27,900 |
| 2024/08/16 | 1,474 | 1,474 | 1,439 | 1,442 | -2 | -0.1% | 25,300 |
| 2024/08/15 | 1,420 | 1,452 | 1,420 | 1,444 | +25 | +1.8% | 37,600 |
| 2024/08/14 | 1,438 | 1,445 | 1,411 | 1,419 | -1 | -0.1% | 36,300 |
| 2024/08/13 | 1,361 | 1,428 | 1,332 | 1,420 | +71 | +5.3% | 76,700 |
| 2024/08/09 | 1,410 | 1,410 | 1,316 | 1,349 | -14 | -1% | 160,300 |
| 2024/08/08 | 1,384 | 1,400 | 1,350 | 1,363 | -51 | -3.6% | 140,600 |
| 2024/08/07 | 1,357 | 1,414 | 1,344 | 1,414 | +59 | +4.4% | 79,400 |
| 2024/08/06 | 1,360 | 1,375 | 1,309 | 1,355 | +167 | +14.1% | 164,100 |
| 2024/08/05 | 1,360 | 1,378 | 1,156 | 1,188 | -262 | -18.1% | 216,400 |
| 2024/08/02 | 1,514 | 1,529 | 1,449 | 1,450 | -144 | -9% | 157,300 |
| 2024/08/01 | 1,646 | 1,646 | 1,571 | 1,594 | -53 | -3.2% | 93,900 |
| 2024/07/31 | 1,624 | 1,655 | 1,609 | 1,647 | +10 | +0.6% | 49,400 |
| 2024/07/30 | 1,660 | 1,703 | 1,626 | 1,637 | -17 | -1% | 55,800 |
| 2024/07/29 | 1,635 | 1,664 | 1,621 | 1,654 | +40 | +2.5% | 62,900 |
| 2024/07/26 | 1,635 | 1,643 | 1,613 | 1,614 | -15 | -0.9% | 50,500 |
| 2024/07/25 | 1,632 | 1,651 | 1,609 | 1,629 | -68 | -4% | 135,100 |
| 2024/07/24 | 1,668 | 1,714 | 1,666 | 1,697 | +21 | +1.3% | 69,900 |
| 2024/07/23 | 1,716 | 1,732 | 1,674 | 1,676 | -24 | -1.4% | 41,900 |
| 2024/07/22 | 1,743 | 1,753 | 1,686 | 1,700 | -34 | -2% | 54,800 |
| 2024/07/19 | 1,733 | 1,760 | 1,717 | 1,734 | -10 | -0.6% | 32,800 |
| 2024/07/18 | 1,763 | 1,799 | 1,744 | 1,744 | -44 | -2.5% | 31,700 |
| 2024/07/17 | 1,799 | 1,808 | 1,776 | 1,788 | -11 | -0.6% | 43,900 |
| 2024/07/16 | 1,685 | 1,800 | 1,685 | 1,799 | +125 | +7.5% | 100,400 |
| 2024/07/12 | 1,697 | 1,725 | 1,674 | 1,674 | -34 | -2% | 33,800 |
| 2024/07/11 | 1,726 | 1,736 | 1,686 | 1,708 | -7 | -0.4% | 49,400 |
| 2024/07/10 | 1,727 | 1,740 | 1,704 | 1,715 | -12 | -0.7% | 34,300 |
| 2024/07/09 | 1,755 | 1,767 | 1,725 | 1,727 | -23 | -1.3% | 29,300 |
| 2024/07/08 | 1,774 | 1,774 | 1,739 | 1,750 | -22 | -1.2% | 51,600 |
| 2024/07/05 | 1,740 | 1,784 | 1,737 | 1,772 | +35 | +2% | 47,200 |
| 2024/07/04 | 1,740 | 1,743 | 1,718 | 1,737 | +4 | +0.2% | 36,700 |
| 2024/07/03 | 1,722 | 1,748 | 1,706 | 1,733 | +1 | +0.1% | 81,900 |
| 2024/07/02 | 1,793 | 1,793 | 1,732 | 1,732 | -51 | -2.9% | 70,300 |
| 2024/07/01 | 1,800 | 1,804 | 1,750 | 1,783 | -25 | -1.4% | 86,600 |
| 2024/06/28 | 1,827 | 1,835 | 1,802 | 1,808 | -8 | -0.4% | 45,800 |
51～
100
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
