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 |
---|---|---|---|---|---|---|---|
2018/04/26 | 1,449 | 1,483 | 1,431 | 1,444 | -16 | -1.1% | 50,600 |
2018/04/25 | 1,450 | 1,475 | 1,434 | 1,460 | +14 | +1% | 34,800 |
2018/04/24 | 1,460 | 1,476 | 1,427 | 1,446 | -14 | -1% | 48,500 |
2018/04/23 | 1,448 | 1,472 | 1,407 | 1,460 | +28 | +2% | 48,500 |
2018/04/20 | 1,401 | 1,457 | 1,399 | 1,432 | +12 | +0.8% | 64,800 |
2018/04/19 | 1,430 | 1,439 | 1,414 | 1,420 | -22 | -1.5% | 86,700 |
2018/04/18 | 1,464 | 1,480 | 1,419 | 1,442 | +22 | +1.5% | 85,400 |
2018/04/17 | 1,430 | 1,432 | 1,379 | 1,420 | -40 | -2.7% | 172,800 |
2018/04/16 | 1,466 | 1,483 | 1,441 | 1,460 | -15 | -1% | 159,500 |
2018/04/13 | 1,471 | 1,510 | 1,456 | 1,475 | -4 | -0.3% | 90,300 |
2018/04/12 | 1,452 | 1,505 | 1,452 | 1,479 | +24 | +1.6% | 193,600 |
2018/04/11 | 1,469 | 1,501 | 1,443 | 1,455 | -2 | -0.1% | 159,800 |
2018/04/10 | 1,447 | 1,466 | 1,443 | 1,457 | +5 | +0.3% | 80,600 |
2018/04/09 | 1,500 | 1,501 | 1,382 | 1,452 | -41 | -2.7% | 313,800 |
2018/04/06 | 1,533 | 1,539 | 1,460 | 1,493 | -25 | -1.6% | 300,400 |
2018/04/05 | 1,454 | 1,535 | 1,451 | 1,518 | +94 | +6.6% | 354,100 |
2018/04/04 | 1,407 | 1,427 | 1,395 | 1,424 | +1 | +0.1% | 95,700 |
2018/04/03 | 1,381 | 1,432 | 1,370 | 1,423 | +17 | +1.2% | 240,500 |
2018/04/02 | 1,385 | 1,455 | 1,369 | 1,406 | +201 | +16.7% | 625,900 |
2018/03/30 | 1,214 | 1,220 | 1,196 | 1,205 | ±0 | ±0% | 15,400 |
2018/03/29 | 1,229 | 1,229 | 1,193 | 1,205 | -15 | -1.2% | 10,100 |
2018/03/28 | 1,196 | 1,221 | 1,194 | 1,220 | +9 | +0.7% | 9,800 |
2018/03/27 | 1,200 | 1,216 | 1,193 | 1,211 | +31 | +2.6% | 15,400 |
2018/03/26 | 1,143 | 1,180 | 1,117 | 1,180 | -23 | -1.9% | 34,100 |
2018/03/23 | 1,220 | 1,221 | 1,192 | 1,203 | -47 | -3.8% | 25,600 |
2018/03/22 | 1,249 | 1,260 | 1,235 | 1,250 | ±0 | ±0% | 10,400 |
2018/03/20 | 1,211 | 1,264 | 1,211 | 1,250 | +13 | +1.1% | 22,500 |
2018/03/19 | 1,249 | 1,256 | 1,212 | 1,237 | -17 | -1.4% | 25,200 |
2018/03/16 | 1,251 | 1,334 | 1,221 | 1,254 | -1 | -0.1% | 204,900 |
2018/03/15 | 1,204 | 1,260 | 1,197 | 1,255 | +49 | +4.1% | 29,300 |
2018/03/14 | 1,200 | 1,211 | 1,187 | 1,206 | -10 | -0.8% | 34,700 |
2018/03/13 | 1,202 | 1,225 | 1,195 | 1,216 | +18 | +1.5% | 42,700 |
2018/03/12 | 1,213 | 1,224 | 1,188 | 1,198 | -12 | -1% | 25,800 |
2018/03/09 | 1,228 | 1,228 | 1,200 | 1,210 | +10 | +0.8% | 21,500 |
2018/03/08 | 1,200 | 1,203 | 1,190 | 1,200 | -4 | -0.3% | 13,100 |
2018/03/07 | 1,224 | 1,225 | 1,200 | 1,204 | -21 | -1.7% | 25,200 |
2018/03/06 | 1,243 | 1,250 | 1,214 | 1,225 | +2 | +0.2% | 13,000 |
2018/03/05 | 1,210 | 1,237 | 1,191 | 1,223 | -1 | -0.1% | 57,700 |
2018/03/02 | 1,249 | 1,251 | 1,209 | 1,224 | -55 | -4.3% | 30,400 |
2018/03/01 | 1,285 | 1,302 | 1,255 | 1,279 | -12 | -0.9% | 41,300 |
2018/02/28 | 1,320 | 1,320 | 1,277 | 1,291 | -22 | -1.7% | 27,200 |
2018/02/27 | 1,325 | 1,330 | 1,307 | 1,313 | -9 | -0.7% | 26,500 |
2018/02/26 | 1,340 | 1,340 | 1,305 | 1,322 | +5 | +0.4% | 34,700 |
2018/02/23 | 1,330 | 1,346 | 1,312 | 1,317 | +2 | +0.2% | 37,100 |
2018/02/22 | 1,310 | 1,322 | 1,301 | 1,315 | +6 | +0.5% | 40,700 |
2018/02/21 | 1,291 | 1,320 | 1,291 | 1,309 | +26 | +2% | 38,500 |
2018/02/20 | 1,305 | 1,311 | 1,280 | 1,283 | -33 | -2.5% | 19,100 |
2018/02/19 | 1,310 | 1,324 | 1,300 | 1,316 | +36 | +2.8% | 25,700 |
2018/02/16 | 1,274 | 1,292 | 1,252 | 1,280 | +47 | +3.8% | 28,700 |
2018/02/15 | 1,235 | 1,269 | 1,220 | 1,233 | +28 | +2.3% | 26,600 |
1601~
1650
件表示中 / 3581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 | 124,600円 | +22.4% | +49.8% | 4.01% | 7.02倍 | 0.53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 | 324,000円 | +21.4% | -3.4% | 3.40% | 7.70倍 | 0.69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 | 116,300円 | +2.7% | -9.9% | 3.10% | 7.06倍 | 0.73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 |
サムコ | 295,700円 | +15.8% | +7.3% | 1.52% | 15.52倍 | 1.93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 |
ユーシン精機 | 65,800円 | +8.0% | +0.5% | 3.04% | 12.44倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム