精工技研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 5,640 | 5,700 | 5,510 | 5,660 | +70 | +1.3% | 32,200 |
| 2025/07/08 | 5,240 | 5,680 | 5,240 | 5,590 | +360 | +6.9% | 81,800 |
| 2025/07/07 | 5,260 | 5,350 | 5,190 | 5,230 | -70 | -1.3% | 30,100 |
| 2025/07/04 | 5,390 | 5,490 | 5,240 | 5,300 | -80 | -1.5% | 52,900 |
| 2025/07/03 | 5,370 | 5,450 | 5,320 | 5,380 | -30 | -0.6% | 40,200 |
| 2025/07/02 | 5,460 | 5,560 | 5,300 | 5,410 | -250 | -4.4% | 86,100 |
| 2025/07/01 | 5,570 | 5,740 | 5,440 | 5,660 | -10 | -0.2% | 78,700 |
| 2025/06/30 | 5,660 | 5,780 | 5,630 | 5,670 | +110 | +2% | 79,300 |
| 2025/06/27 | 5,560 | 5,680 | 5,540 | 5,560 | -40 | -0.7% | 60,300 |
| 2025/06/26 | 5,470 | 5,680 | 5,450 | 5,600 | +190 | +3.5% | 124,300 |
| 2025/06/25 | 5,510 | 5,540 | 5,340 | 5,410 | -40 | -0.7% | 48,100 |
| 2025/06/24 | 5,590 | 5,650 | 5,440 | 5,450 | +50 | +0.9% | 75,000 |
| 2025/06/23 | 5,460 | 5,500 | 5,360 | 5,400 | -120 | -2.2% | 51,800 |
| 2025/06/20 | 5,390 | 5,570 | 5,390 | 5,520 | +100 | +1.8% | 89,400 |
| 2025/06/19 | 5,410 | 5,490 | 5,360 | 5,420 | +90 | +1.7% | 59,400 |
| 2025/06/18 | 5,340 | 5,390 | 5,240 | 5,330 | -100 | -1.8% | 52,500 |
| 2025/06/17 | 5,340 | 5,520 | 5,280 | 5,430 | +90 | +1.7% | 70,700 |
| 2025/06/16 | 5,110 | 5,350 | 5,110 | 5,340 | +200 | +3.9% | 50,900 |
| 2025/06/13 | 5,220 | 5,270 | 5,100 | 5,140 | -80 | -1.5% | 47,500 |
| 2025/06/12 | 5,240 | 5,370 | 5,220 | 5,220 | -50 | -0.9% | 35,300 |
| 2025/06/11 | 5,330 | 5,380 | 5,240 | 5,270 | -50 | -0.9% | 53,100 |
| 2025/06/10 | 5,350 | 5,560 | 5,320 | 5,320 | +10 | +0.2% | 117,600 |
| 2025/06/09 | 5,170 | 5,350 | 5,110 | 5,310 | +190 | +3.7% | 76,600 |
| 2025/06/06 | 5,070 | 5,280 | 5,040 | 5,120 | +100 | +2% | 110,600 |
| 2025/06/05 | 5,150 | 5,290 | 5,020 | 5,020 | -40 | -0.8% | 100,800 |
| 2025/06/04 | 4,865 | 5,140 | 4,865 | 5,060 | +245 | +5.1% | 87,200 |
| 2025/06/03 | 5,000 | 5,050 | 4,770 | 4,815 | -45 | -0.9% | 60,300 |
| 2025/06/02 | 4,820 | 4,895 | 4,750 | 4,860 | -30 | -0.6% | 51,300 |
| 2025/05/30 | 4,930 | 5,010 | 4,850 | 4,890 | -90 | -1.8% | 57,300 |
| 2025/05/29 | 4,820 | 5,020 | 4,820 | 4,980 | +230 | +4.8% | 107,000 |
| 2025/05/28 | 4,875 | 4,890 | 4,740 | 4,750 | -90 | -1.9% | 57,500 |
| 2025/05/27 | 4,680 | 4,925 | 4,665 | 4,840 | +175 | +3.8% | 110,200 |
| 2025/05/26 | 4,645 | 4,785 | 4,645 | 4,665 | +90 | +2% | 88,100 |
| 2025/05/23 | 4,440 | 4,615 | 4,440 | 4,575 | +110 | +2.5% | 46,600 |
| 2025/05/22 | 4,350 | 4,540 | 4,335 | 4,465 | +30 | +0.7% | 47,900 |
| 2025/05/21 | 4,615 | 4,635 | 4,405 | 4,435 | -110 | -2.4% | 67,800 |
| 2025/05/20 | 4,515 | 4,645 | 4,495 | 4,545 | +145 | +3.3% | 129,900 |
| 2025/05/19 | 4,410 | 4,510 | 4,320 | 4,400 | +90 | +2.1% | 114,500 |
| 2025/05/16 | 4,680 | 4,690 | 4,280 | 4,310 | -160 | -3.6% | 187,400 |
| 2025/05/15 | 4,300 | 4,470 | 4,200 | 4,470 | +700 | +18.6% | 389,800 |
| 2025/05/14 | 3,895 | 3,965 | 3,715 | 3,770 | +5 | +0.1% | 123,100 |
| 2025/05/13 | 3,770 | 3,820 | 3,715 | 3,765 | +135 | +3.7% | 116,700 |
| 2025/05/12 | 3,520 | 3,770 | 3,485 | 3,630 | +180 | +5.2% | 118,500 |
| 2025/05/09 | 3,395 | 3,545 | 3,395 | 3,450 | +100 | +3% | 60,100 |
| 2025/05/08 | 3,325 | 3,375 | 3,300 | 3,350 | +25 | +0.8% | 25,200 |
| 2025/05/07 | 3,360 | 3,360 | 3,250 | 3,325 | -35 | -1% | 27,400 |
| 2025/05/02 | 3,340 | 3,405 | 3,315 | 3,360 | +45 | +1.4% | 21,300 |
| 2025/05/01 | 3,360 | 3,450 | 3,315 | 3,315 | -35 | -1% | 19,600 |
| 2025/04/30 | 3,305 | 3,375 | 3,290 | 3,350 | +50 | +1.5% | 35,600 |
| 2025/04/28 | 3,515 | 3,560 | 3,300 | 3,300 | -5 | -0.2% | 49,900 |
1～
50
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「精工技研」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 |
|---|---|---|---|---|---|---|---|---|
| 精工技研 | 566,000円 | +10.1% | +4.1% | 1.33% | 21.92倍 | 1.80倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| Ｍｉｍａｋｉ | 190,600円 | +5.5% | -0.5% | 2.62% | 9.34倍 | 1.71倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 山一電 | 258,800円 | +4.6% | +2.7% | 3.48% | 8.66倍 | 1.20倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| アイホン | 275,200円 | +3.3% | +20.1% | 4.72% | 12.17倍 | 0.67倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| ヤーマン | 85,200円 | -28.1% | - | 1.58% | 187.67倍 | 1.81倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム
