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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,180 | 1,190 | 1,175 | 1,184 | +4 | +0.3% | 23,000 |
| 2023/08/31 | 1,175 | 1,181 | 1,170 | 1,180 | +5 | +0.4% | 10,200 |
| 2023/08/30 | 1,160 | 1,186 | 1,157 | 1,175 | +25 | +2.2% | 51,200 |
| 2023/08/29 | 1,155 | 1,160 | 1,140 | 1,150 | -5 | -0.4% | 17,100 |
| 2023/08/28 | 1,166 | 1,166 | 1,140 | 1,155 | +1 | +0.1% | 26,700 |
| 2023/08/25 | 1,160 | 1,166 | 1,147 | 1,154 | ±0 | ±0% | 35,800 |
| 2023/08/24 | 1,159 | 1,159 | 1,147 | 1,154 | +10 | +0.9% | 16,200 |
| 2023/08/23 | 1,143 | 1,144 | 1,133 | 1,144 | +5 | +0.4% | 14,500 |
| 2023/08/22 | 1,141 | 1,143 | 1,130 | 1,139 | -5 | -0.4% | 48,700 |
| 2023/08/21 | 1,125 | 1,162 | 1,122 | 1,144 | +17 | +1.5% | 43,000 |
| 2023/08/18 | 1,100 | 1,129 | 1,100 | 1,127 | +11 | +1% | 34,700 |
| 2023/08/17 | 1,115 | 1,136 | 1,103 | 1,116 | -22 | -1.9% | 126,000 |
| 2023/08/16 | 1,142 | 1,168 | 1,130 | 1,138 | -18 | -1.6% | 80,500 |
| 2023/08/15 | 1,199 | 1,199 | 1,152 | 1,156 | -40 | -3.3% | 131,100 |
| 2023/08/14 | 1,275 | 1,275 | 1,196 | 1,196 | -97 | -7.5% | 125,300 |
| 2023/08/10 | 1,269 | 1,295 | 1,269 | 1,293 | +23 | +1.8% | 93,800 |
| 2023/08/09 | 1,237 | 1,275 | 1,233 | 1,270 | +30 | +2.4% | 51,700 |
| 2023/08/08 | 1,243 | 1,258 | 1,235 | 1,240 | -3 | -0.2% | 39,300 |
| 2023/08/07 | 1,238 | 1,243 | 1,225 | 1,243 | ±0 | ±0% | 23,400 |
| 2023/08/04 | 1,235 | 1,254 | 1,230 | 1,243 | +8 | +0.6% | 42,300 |
| 2023/08/03 | 1,213 | 1,250 | 1,205 | 1,235 | +7 | +0.6% | 50,700 |
| 2023/08/02 | 1,230 | 1,237 | 1,220 | 1,228 | -13 | -1% | 32,100 |
| 2023/08/01 | 1,245 | 1,256 | 1,222 | 1,241 | -7 | -0.6% | 51,700 |
| 2023/07/31 | 1,262 | 1,280 | 1,248 | 1,248 | ±0 | ±0% | 28,400 |
| 2023/07/28 | 1,262 | 1,273 | 1,231 | 1,248 | -34 | -2.7% | 56,800 |
| 2023/07/27 | 1,285 | 1,285 | 1,268 | 1,282 | +5 | +0.4% | 20,400 |
| 2023/07/26 | 1,274 | 1,280 | 1,260 | 1,277 | +3 | +0.2% | 19,000 |
| 2023/07/25 | 1,300 | 1,300 | 1,259 | 1,274 | -32 | -2.5% | 76,800 |
| 2023/07/24 | 1,318 | 1,319 | 1,306 | 1,306 | +4 | +0.3% | 17,300 |
| 2023/07/21 | 1,315 | 1,315 | 1,292 | 1,302 | -14 | -1.1% | 21,300 |
| 2023/07/20 | 1,339 | 1,342 | 1,315 | 1,316 | -12 | -0.9% | 31,200 |
| 2023/07/19 | 1,308 | 1,330 | 1,308 | 1,328 | +38 | +2.9% | 37,800 |
| 2023/07/18 | 1,248 | 1,296 | 1,248 | 1,290 | +43 | +3.4% | 65,400 |
| 2023/07/14 | 1,272 | 1,276 | 1,240 | 1,247 | -25 | -2% | 80,100 |
| 2023/07/13 | 1,276 | 1,288 | 1,249 | 1,272 | -24 | -1.9% | 106,000 |
| 2023/07/12 | 1,306 | 1,320 | 1,286 | 1,296 | -11 | -0.8% | 75,200 |
| 2023/07/11 | 1,355 | 1,364 | 1,302 | 1,307 | -45 | -3.3% | 113,900 |
| 2023/07/10 | 1,365 | 1,375 | 1,346 | 1,352 | -43 | -3.1% | 121,400 |
| 2023/07/07 | 1,395 | 1,415 | 1,381 | 1,395 | -26 | -1.8% | 61,600 |
| 2023/07/06 | 1,447 | 1,450 | 1,416 | 1,421 | -42 | -2.9% | 80,900 |
| 2023/07/05 | 1,480 | 1,492 | 1,463 | 1,463 | -29 | -1.9% | 57,700 |
| 2023/07/04 | 1,515 | 1,515 | 1,471 | 1,492 | -3 | -0.2% | 87,600 |
| 2023/07/03 | 1,447 | 1,511 | 1,445 | 1,495 | +85 | +6% | 185,800 |
| 2023/06/30 | 1,386 | 1,424 | 1,382 | 1,410 | +22 | +1.6% | 48,000 |
| 2023/06/29 | 1,390 | 1,410 | 1,384 | 1,388 | +2 | +0.1% | 59,200 |
| 2023/06/28 | 1,376 | 1,420 | 1,376 | 1,386 | +25 | +1.8% | 96,600 |
| 2023/06/27 | 1,389 | 1,408 | 1,351 | 1,361 | -21 | -1.5% | 119,900 |
| 2023/06/26 | 1,336 | 1,409 | 1,325 | 1,382 | +45 | +3.4% | 152,400 |
| 2023/06/23 | 1,350 | 1,364 | 1,303 | 1,337 | -6 | -0.4% | 96,600 |
| 2023/06/22 | 1,331 | 1,348 | 1,317 | 1,343 | +13 | +1% | 50,500 |
301～
350
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
