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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,110 | 1,127 | 1,107 | 1,112 | +11 | +1% | 41,200 |
2023/12/14 | 1,120 | 1,120 | 1,092 | 1,101 | -19 | -1.7% | 31,800 |
2023/12/13 | 1,110 | 1,120 | 1,102 | 1,120 | +10 | +0.9% | 20,100 |
2023/12/12 | 1,121 | 1,128 | 1,102 | 1,110 | -17 | -1.5% | 47,700 |
2023/12/11 | 1,132 | 1,147 | 1,119 | 1,127 | +17 | +1.5% | 50,000 |
2023/12/08 | 1,142 | 1,142 | 1,099 | 1,110 | -39 | -3.4% | 107,700 |
2023/12/07 | 1,178 | 1,188 | 1,145 | 1,149 | -36 | -3% | 55,300 |
2023/12/06 | 1,174 | 1,192 | 1,159 | 1,185 | +10 | +0.9% | 61,100 |
2023/12/05 | 1,191 | 1,207 | 1,173 | 1,175 | -28 | -2.3% | 43,300 |
2023/12/04 | 1,208 | 1,233 | 1,184 | 1,203 | +9 | +0.8% | 93,300 |
2023/12/01 | 1,185 | 1,200 | 1,177 | 1,194 | +19 | +1.6% | 36,900 |
2023/11/30 | 1,162 | 1,176 | 1,160 | 1,175 | +13 | +1.1% | 23,200 |
2023/11/29 | 1,162 | 1,177 | 1,155 | 1,162 | -11 | -0.9% | 22,400 |
2023/11/28 | 1,190 | 1,195 | 1,158 | 1,173 | -19 | -1.6% | 38,800 |
2023/11/27 | 1,175 | 1,199 | 1,170 | 1,192 | +32 | +2.8% | 42,500 |
2023/11/24 | 1,177 | 1,177 | 1,154 | 1,160 | -11 | -0.9% | 36,300 |
2023/11/22 | 1,166 | 1,187 | 1,156 | 1,171 | -2 | -0.2% | 31,100 |
2023/11/21 | 1,204 | 1,208 | 1,165 | 1,173 | -31 | -2.6% | 31,600 |
2023/11/20 | 1,211 | 1,212 | 1,192 | 1,204 | -7 | -0.6% | 36,100 |
2023/11/17 | 1,179 | 1,214 | 1,179 | 1,211 | +22 | +1.9% | 62,800 |
2023/11/16 | 1,183 | 1,201 | 1,178 | 1,189 | +6 | +0.5% | 37,600 |
2023/11/15 | 1,223 | 1,223 | 1,181 | 1,183 | -18 | -1.5% | 77,800 |
2023/11/14 | 1,229 | 1,229 | 1,200 | 1,201 | -18 | -1.5% | 54,000 |
2023/11/13 | 1,170 | 1,232 | 1,164 | 1,219 | +51 | +4.4% | 88,100 |
2023/11/10 | 1,133 | 1,186 | 1,122 | 1,168 | +72 | +6.6% | 128,500 |
2023/11/09 | 1,089 | 1,099 | 1,068 | 1,096 | +37 | +3.5% | 67,100 |
2023/11/08 | 1,105 | 1,105 | 1,059 | 1,059 | -40 | -3.6% | 60,400 |
2023/11/07 | 1,109 | 1,113 | 1,093 | 1,099 | -5 | -0.5% | 19,600 |
2023/11/06 | 1,098 | 1,120 | 1,096 | 1,104 | +18 | +1.7% | 43,600 |
2023/11/02 | 1,103 | 1,113 | 1,086 | 1,086 | -6 | -0.5% | 30,300 |
2023/11/01 | 1,099 | 1,110 | 1,084 | 1,092 | +6 | +0.6% | 34,800 |
2023/10/31 | 1,084 | 1,092 | 1,063 | 1,086 | +9 | +0.8% | 38,100 |
2023/10/30 | 1,092 | 1,092 | 1,056 | 1,077 | -7 | -0.6% | 39,600 |
2023/10/27 | 1,054 | 1,086 | 1,054 | 1,084 | +32 | +3% | 28,500 |
2023/10/26 | 1,093 | 1,093 | 1,037 | 1,052 | -42 | -3.8% | 34,900 |
2023/10/25 | 1,087 | 1,101 | 1,084 | 1,094 | +17 | +1.6% | 41,600 |
2023/10/24 | 1,068 | 1,080 | 1,026 | 1,077 | +19 | +1.8% | 68,100 |
2023/10/23 | 1,108 | 1,120 | 1,049 | 1,058 | -55 | -4.9% | 65,100 |
2023/10/20 | 1,094 | 1,119 | 1,081 | 1,113 | +18 | +1.6% | 86,200 |
2023/10/19 | 1,105 | 1,110 | 1,084 | 1,095 | -25 | -2.2% | 33,000 |
2023/10/18 | 1,122 | 1,125 | 1,111 | 1,120 | -3 | -0.3% | 17,900 |
2023/10/17 | 1,126 | 1,157 | 1,123 | 1,123 | +8 | +0.7% | 29,000 |
2023/10/16 | 1,121 | 1,146 | 1,111 | 1,115 | -6 | -0.5% | 51,100 |
2023/10/13 | 1,139 | 1,139 | 1,121 | 1,121 | -23 | -2% | 18,700 |
2023/10/12 | 1,169 | 1,169 | 1,130 | 1,144 | -33 | -2.8% | 37,300 |
2023/10/11 | 1,165 | 1,177 | 1,135 | 1,177 | +12 | +1% | 34,800 |
2023/10/10 | 1,170 | 1,178 | 1,155 | 1,165 | +3 | +0.3% | 35,800 |
2023/10/06 | 1,140 | 1,173 | 1,140 | 1,162 | +24 | +2.1% | 30,700 |
2023/10/05 | 1,168 | 1,182 | 1,138 | 1,138 | -22 | -1.9% | 60,100 |
2023/10/04 | 1,203 | 1,209 | 1,153 | 1,160 | -73 | -5.9% | 91,400 |
101~
150
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