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 |
|---|---|---|---|---|---|---|---|
| 2017/12/13 | 1,125 | 1,125 | 1,114 | 1,119 | +1 | +0.1% | 26,000 |
| 2017/12/12 | 1,109 | 1,126 | 1,106 | 1,118 | -8 | -0.7% | 44,600 |
| 2017/12/11 | 1,083 | 1,139 | 1,079 | 1,126 | +66 | +6.2% | 197,100 |
| 2017/12/08 | 1,050 | 1,071 | 1,038 | 1,060 | +28 | +2.7% | 87,300 |
| 2017/12/07 | 1,023 | 1,045 | 1,022 | 1,032 | +11 | +1.1% | 19,000 |
| 2017/12/06 | 1,030 | 1,035 | 1,019 | 1,021 | -1 | -0.1% | 21,900 |
| 2017/12/05 | 1,015 | 1,029 | 1,006 | 1,022 | -4 | -0.4% | 49,800 |
| 2017/12/04 | 1,030 | 1,040 | 1,022 | 1,026 | -4 | -0.4% | 18,400 |
| 2017/12/01 | 1,056 | 1,060 | 1,025 | 1,030 | -45 | -4.2% | 74,200 |
| 2017/11/30 | 1,051 | 1,103 | 1,035 | 1,075 | +66 | +6.5% | 204,200 |
| 2017/11/29 | 996 | 1,023 | 986 | 1,009 | +13 | +1.3% | 41,000 |
| 2017/11/28 | 1,000 | 1,001 | 989 | 996 | -3 | -0.3% | 35,200 |
| 2017/11/27 | 999 | 1,008 | 999 | 999 | ±0 | ±0% | 16,800 |
| 2017/11/24 | 1,000 | 1,003 | 990 | 999 | -2 | -0.2% | 21,300 |
| 2017/11/22 | 1,003 | 1,011 | 979 | 1,001 | -2 | -0.2% | 35,500 |
| 2017/11/21 | 993 | 1,005 | 993 | 1,003 | +18 | +1.8% | 53,900 |
| 2017/11/20 | 970 | 987 | 970 | 985 | +15 | +1.5% | 17,800 |
| 2017/11/17 | 967 | 977 | 962 | 970 | +14 | +1.5% | 34,800 |
| 2017/11/16 | 950 | 969 | 948 | 956 | +6 | +0.6% | 24,400 |
| 2017/11/15 | 975 | 975 | 945 | 950 | -25 | -2.6% | 33,100 |
| 2017/11/14 | 979 | 987 | 974 | 975 | -9 | -0.9% | 7,900 |
| 2017/11/13 | 996 | 1,000 | 977 | 984 | -8 | -0.8% | 21,400 |
| 2017/11/10 | 966 | 993 | 965 | 992 | +17 | +1.7% | 68,600 |
| 2017/11/09 | 994 | 994 | 948 | 975 | -2 | -0.2% | 129,900 |
| 2017/11/08 | 980 | 985 | 970 | 977 | -10 | -1% | 20,200 |
| 2017/11/07 | 985 | 990 | 983 | 987 | +1 | +0.1% | 29,000 |
| 2017/11/06 | 976 | 994 | 971 | 986 | +19 | +2% | 40,400 |
| 2017/11/02 | 969 | 979 | 966 | 967 | -2 | -0.2% | 14,900 |
| 2017/11/01 | 970 | 987 | 967 | 969 | +8 | +0.8% | 36,000 |
| 2017/10/31 | 955 | 973 | 953 | 961 | +4 | +0.4% | 58,400 |
| 2017/10/30 | 968 | 970 | 950 | 957 | -3 | -0.3% | 42,200 |
| 2017/10/27 | 956 | 966 | 950 | 960 | +10 | +1.1% | 35,600 |
| 2017/10/26 | 948 | 961 | 944 | 950 | -1 | -0.1% | 18,300 |
| 2017/10/25 | 962 | 962 | 941 | 951 | -1 | -0.1% | 38,400 |
| 2017/10/24 | 961 | 962 | 931 | 952 | -11 | -1.1% | 45,600 |
| 2017/10/23 | 940 | 976 | 938 | 963 | +23 | +2.4% | 90,200 |
| 2017/10/20 | 934 | 945 | 930 | 940 | +4 | +0.4% | 18,700 |
| 2017/10/19 | 934 | 941 | 932 | 936 | -1 | -0.1% | 12,400 |
| 2017/10/18 | 941 | 943 | 932 | 937 | -2 | -0.2% | 23,100 |
| 2017/10/17 | 946 | 952 | 938 | 939 | -7 | -0.7% | 9,500 |
| 2017/10/16 | 944 | 960 | 940 | 946 | -4 | -0.4% | 36,400 |
| 2017/10/13 | 935 | 955 | 933 | 950 | +13 | +1.4% | 67,800 |
| 2017/10/12 | 927 | 945 | 927 | 937 | +10 | +1.1% | 45,800 |
| 2017/10/11 | 924 | 935 | 924 | 927 | -1 | -0.1% | 26,800 |
| 2017/10/10 | 930 | 936 | 928 | 928 | -6 | -0.6% | 8,800 |
| 2017/10/06 | 931 | 938 | 928 | 934 | +2 | +0.2% | 11,300 |
| 2017/10/05 | 936 | 948 | 932 | 932 | +4 | +0.4% | 26,300 |
| 2017/10/04 | 932 | 939 | 928 | 928 | -5 | -0.5% | 14,900 |
| 2017/10/03 | 929 | 939 | 924 | 933 | +1 | +0.1% | 59,300 |
| 2017/10/02 | 925 | 939 | 925 | 932 | +7 | +0.8% | 12,200 |
1851～
1900
件表示中 / 3741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 | 160,000円 | +13.2% | +0.1% | 3.75% | 9.05倍 | 0.65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 |
| 西部技研 | 154,600円 | +8.0% | -13.4% | 4.53% | 9.87倍 | 1.03倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| ダイコク電 | 212,600円 | -23.4% | -56.7% | 3.76% | 8.80倍 | 0.68倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 岡本工 | 453,000円 | +14.3% | +61.2% | 3.53% | 9.98倍 | 0.74倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 小池工 | 132,300円 | -0.4% | -7.4% | 3.63% | 8.72倍 | 0.66倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
市場注目の銘柄
チャート関連のコラム
