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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,360 | 1,366 | 1,325 | 1,343 | -26 | -1.9% | 76,300 |
| 2024/04/12 | 1,374 | 1,377 | 1,339 | 1,369 | +18 | +1.3% | 70,800 |
| 2024/04/11 | 1,310 | 1,362 | 1,308 | 1,351 | +34 | +2.6% | 76,900 |
| 2024/04/10 | 1,330 | 1,349 | 1,305 | 1,317 | -9 | -0.7% | 48,400 |
| 2024/04/09 | 1,279 | 1,326 | 1,270 | 1,326 | +58 | +4.6% | 62,800 |
| 2024/04/08 | 1,256 | 1,281 | 1,256 | 1,268 | +19 | +1.5% | 43,700 |
| 2024/04/05 | 1,263 | 1,263 | 1,238 | 1,249 | -29 | -2.3% | 53,100 |
| 2024/04/04 | 1,266 | 1,281 | 1,243 | 1,278 | +42 | +3.4% | 104,900 |
| 2024/04/03 | 1,225 | 1,236 | 1,218 | 1,236 | ±0 | ±0% | 37,600 |
| 2024/04/02 | 1,247 | 1,260 | 1,227 | 1,236 | -14 | -1.1% | 46,100 |
| 2024/04/01 | 1,273 | 1,282 | 1,242 | 1,250 | -19 | -1.5% | 48,800 |
| 2024/03/29 | 1,277 | 1,278 | 1,253 | 1,269 | -9 | -0.7% | 84,100 |
| 2024/03/28 | 1,265 | 1,299 | 1,262 | 1,278 | -3 | -0.2% | 29,300 |
| 2024/03/27 | 1,292 | 1,296 | 1,274 | 1,281 | -9 | -0.7% | 35,000 |
| 2024/03/26 | 1,260 | 1,293 | 1,252 | 1,290 | +28 | +2.2% | 49,100 |
| 2024/03/25 | 1,240 | 1,271 | 1,235 | 1,262 | +20 | +1.6% | 57,900 |
| 2024/03/22 | 1,253 | 1,256 | 1,240 | 1,242 | -11 | -0.9% | 53,100 |
| 2024/03/21 | 1,267 | 1,270 | 1,249 | 1,253 | +8 | +0.6% | 35,900 |
| 2024/03/19 | 1,240 | 1,248 | 1,234 | 1,245 | +7 | +0.6% | 27,500 |
| 2024/03/18 | 1,246 | 1,246 | 1,226 | 1,238 | +6 | +0.5% | 22,100 |
| 2024/03/15 | 1,212 | 1,232 | 1,212 | 1,232 | +7 | +0.6% | 37,700 |
| 2024/03/14 | 1,220 | 1,228 | 1,216 | 1,225 | +5 | +0.4% | 15,600 |
| 2024/03/13 | 1,241 | 1,250 | 1,205 | 1,220 | -12 | -1% | 24,500 |
| 2024/03/12 | 1,229 | 1,238 | 1,209 | 1,232 | -1 | -0.1% | 26,000 |
| 2024/03/11 | 1,250 | 1,263 | 1,222 | 1,233 | -44 | -3.4% | 44,900 |
| 2024/03/08 | 1,272 | 1,286 | 1,261 | 1,277 | +7 | +0.6% | 32,700 |
| 2024/03/07 | 1,285 | 1,295 | 1,267 | 1,270 | -15 | -1.2% | 55,700 |
| 2024/03/06 | 1,278 | 1,303 | 1,265 | 1,285 | +4 | +0.3% | 69,200 |
| 2024/03/05 | 1,290 | 1,310 | 1,278 | 1,281 | -19 | -1.5% | 56,900 |
| 2024/03/04 | 1,315 | 1,324 | 1,293 | 1,300 | -10 | -0.8% | 112,100 |
| 2024/03/01 | 1,335 | 1,350 | 1,298 | 1,310 | -30 | -2.2% | 62,900 |
| 2024/02/29 | 1,368 | 1,368 | 1,338 | 1,340 | -27 | -2% | 32,400 |
| 2024/02/28 | 1,349 | 1,378 | 1,343 | 1,367 | +18 | +1.3% | 66,600 |
| 2024/02/27 | 1,313 | 1,366 | 1,313 | 1,349 | +31 | +2.4% | 52,100 |
| 2024/02/26 | 1,328 | 1,331 | 1,310 | 1,318 | -10 | -0.8% | 46,100 |
| 2024/02/22 | 1,339 | 1,348 | 1,318 | 1,328 | -10 | -0.7% | 39,100 |
| 2024/02/21 | 1,354 | 1,354 | 1,324 | 1,338 | -17 | -1.3% | 53,300 |
| 2024/02/20 | 1,320 | 1,362 | 1,313 | 1,355 | +44 | +3.4% | 75,000 |
| 2024/02/19 | 1,291 | 1,320 | 1,291 | 1,311 | +11 | +0.8% | 42,800 |
| 2024/02/16 | 1,269 | 1,309 | 1,269 | 1,300 | +31 | +2.4% | 91,100 |
| 2024/02/15 | 1,259 | 1,274 | 1,237 | 1,269 | +13 | +1% | 122,700 |
| 2024/02/14 | 1,268 | 1,280 | 1,249 | 1,256 | -15 | -1.2% | 36,200 |
| 2024/02/13 | 1,277 | 1,294 | 1,237 | 1,271 | -9 | -0.7% | 138,700 |
| 2024/02/09 | 1,260 | 1,286 | 1,236 | 1,280 | -26 | -2% | 175,600 |
| 2024/02/08 | 1,320 | 1,325 | 1,292 | 1,306 | -2 | -0.2% | 61,500 |
| 2024/02/07 | 1,301 | 1,320 | 1,297 | 1,308 | +7 | +0.5% | 18,600 |
| 2024/02/06 | 1,295 | 1,311 | 1,291 | 1,301 | -6 | -0.5% | 35,100 |
| 2024/02/05 | 1,305 | 1,314 | 1,285 | 1,307 | +8 | +0.6% | 39,400 |
| 2024/02/02 | 1,306 | 1,314 | 1,292 | 1,299 | +8 | +0.6% | 33,500 |
| 2024/02/01 | 1,309 | 1,314 | 1,276 | 1,291 | -10 | -0.8% | 72,300 |
151～
200
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
