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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 891 | 891 | 879 | 886 | +3 | +0.3% | 31,300 |
| 2017/07/03 | 883 | 888 | 883 | 883 | -2 | -0.2% | 20,500 |
| 2017/06/30 | 885 | 886 | 881 | 885 | -7 | -0.8% | 17,900 |
| 2017/06/29 | 890 | 892 | 886 | 892 | +7 | +0.8% | 12,800 |
| 2017/06/28 | 887 | 889 | 870 | 885 | -3 | -0.3% | 45,100 |
| 2017/06/27 | 887 | 890 | 886 | 888 | +2 | +0.2% | 6,900 |
| 2017/06/26 | 891 | 898 | 886 | 886 | -5 | -0.6% | 28,000 |
| 2017/06/23 | 901 | 902 | 885 | 891 | -7 | -0.8% | 37,600 |
| 2017/06/22 | 898 | 903 | 893 | 898 | +7 | +0.8% | 62,500 |
| 2017/06/21 | 893 | 899 | 890 | 891 | +1 | +0.1% | 23,500 |
| 2017/06/20 | 894 | 905 | 889 | 890 | +1 | +0.1% | 29,100 |
| 2017/06/19 | 886 | 894 | 886 | 889 | -5 | -0.6% | 15,300 |
| 2017/06/16 | 908 | 910 | 886 | 894 | -20 | -2.2% | 45,500 |
| 2017/06/15 | 912 | 919 | 903 | 914 | +6 | +0.7% | 45,400 |
| 2017/06/14 | 933 | 938 | 904 | 908 | -29 | -3.1% | 69,700 |
| 2017/06/13 | 920 | 937 | 920 | 937 | +5 | +0.5% | 61,100 |
| 2017/06/12 | 908 | 938 | 908 | 932 | +32 | +3.6% | 139,000 |
| 2017/06/09 | 876 | 906 | 870 | 900 | +24 | +2.7% | 169,000 |
| 2017/06/08 | 869 | 879 | 859 | 876 | +14 | +1.6% | 58,100 |
| 2017/06/07 | 861 | 868 | 858 | 862 | ±0 | ±0% | 33,700 |
| 2017/06/06 | 876 | 876 | 858 | 862 | -19 | -2.2% | 61,700 |
| 2017/06/05 | 878 | 881 | 871 | 881 | ±0 | ±0% | 40,700 |
| 2017/06/02 | 881 | 884 | 871 | 881 | +13 | +1.5% | 85,800 |
| 2017/06/01 | 868 | 884 | 865 | 868 | +2 | +0.2% | 48,400 |
| 2017/05/31 | 872 | 872 | 865 | 866 | -9 | -1% | 41,300 |
| 2017/05/30 | 876 | 880 | 866 | 875 | -6 | -0.7% | 70,500 |
| 2017/05/29 | 866 | 894 | 864 | 881 | +15 | +1.7% | 107,100 |
| 2017/05/26 | 883 | 885 | 866 | 866 | -17 | -1.9% | 70,200 |
| 2017/05/25 | 889 | 891 | 878 | 883 | -7 | -0.8% | 68,900 |
| 2017/05/24 | 896 | 899 | 884 | 890 | +5 | +0.6% | 113,000 |
| 2017/05/23 | 908 | 913 | 884 | 885 | -22 | -2.4% | 147,200 |
| 2017/05/22 | 910 | 923 | 905 | 907 | +3 | +0.3% | 72,600 |
| 2017/05/19 | 921 | 926 | 889 | 904 | -17 | -1.8% | 121,400 |
| 2017/05/18 | 910 | 934 | 910 | 921 | -2 | -0.2% | 64,600 |
| 2017/05/17 | 923 | 936 | 923 | 923 | -6 | -0.6% | 43,400 |
| 2017/05/16 | 917 | 934 | 917 | 929 | -1 | -0.1% | 63,500 |
| 2017/05/15 | 930 | 935 | 913 | 930 | -1 | -0.1% | 83,500 |
| 2017/05/12 | 911 | 939 | 911 | 931 | +25 | +2.8% | 195,500 |
| 2017/05/11 | 1,003 | 1,004 | 865 | 906 | -101 | -10% | 340,100 |
| 2017/05/10 | 1,016 | 1,023 | 1,002 | 1,007 | -9 | -0.9% | 57,900 |
| 2017/05/09 | 1,010 | 1,027 | 1,010 | 1,016 | ±0 | ±0% | 64,500 |
| 2017/05/08 | 1,015 | 1,017 | 1,006 | 1,016 | +11 | +1.1% | 38,600 |
| 2017/05/02 | 999 | 1,013 | 996 | 1,005 | +3 | +0.3% | 52,400 |
| 2017/05/01 | 989 | 1,008 | 988 | 1,002 | +8 | +0.8% | 25,500 |
| 2017/04/28 | 1,002 | 1,006 | 990 | 994 | -9 | -0.9% | 31,600 |
| 2017/04/27 | 1,010 | 1,016 | 999 | 1,003 | -7 | -0.7% | 67,900 |
| 2017/04/26 | 983 | 1,010 | 977 | 1,010 | +32 | +3.3% | 165,800 |
| 2017/04/25 | 974 | 980 | 958 | 978 | +5 | +0.5% | 70,400 |
| 2017/04/24 | 985 | 985 | 964 | 973 | -5 | -0.5% | 64,500 |
| 2017/04/21 | 978 | 981 | 970 | 978 | +2 | +0.2% | 50,000 |
1801～
1850
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
