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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 8,580 | 8,660 | 8,430 | 8,530 | -60 | -0.7% | 84,400 |
| 2025/08/28 | 7,700 | 8,590 | 7,650 | 8,590 | +740 | +9.4% | 220,700 |
| 2025/08/27 | 7,850 | 7,950 | 7,780 | 7,850 | +20 | +0.3% | 40,400 |
| 2025/08/26 | 7,910 | 7,970 | 7,800 | 7,830 | -170 | -2.1% | 54,300 |
| 2025/08/25 | 8,000 | 8,030 | 7,820 | 8,000 | +240 | +3.1% | 79,100 |
| 2025/08/22 | 7,590 | 7,800 | 7,590 | 7,760 | +130 | +1.7% | 86,300 |
| 2025/08/21 | 7,150 | 7,750 | 7,150 | 7,630 | +510 | +7.2% | 144,000 |
| 2025/08/20 | 7,310 | 7,350 | 7,090 | 7,120 | -470 | -6.2% | 106,100 |
| 2025/08/19 | 7,350 | 7,770 | 7,340 | 7,590 | +300 | +4.1% | 153,600 |
| 2025/08/18 | 7,170 | 7,350 | 7,090 | 7,290 | +150 | +2.1% | 76,300 |
| 2025/08/15 | 7,100 | 7,170 | 6,930 | 7,140 | -40 | -0.6% | 68,100 |
| 2025/08/14 | 6,890 | 7,230 | 6,850 | 7,180 | +290 | +4.2% | 129,800 |
| 2025/08/13 | 6,990 | 7,050 | 6,720 | 6,890 | -50 | -0.7% | 91,500 |
| 2025/08/12 | 7,200 | 7,340 | 6,850 | 6,940 | +590 | +9.3% | 264,400 |
| 2025/08/08 | 6,350 | 6,430 | 6,290 | 6,350 | -40 | -0.6% | 87,400 |
| 2025/08/07 | 6,360 | 6,400 | 6,250 | 6,390 | +30 | +0.5% | 54,200 |
| 2025/08/06 | 6,350 | 6,360 | 6,170 | 6,360 | +10 | +0.2% | 62,700 |
| 2025/08/05 | 6,200 | 6,380 | 6,190 | 6,350 | +160 | +2.6% | 50,800 |
| 2025/08/04 | 6,020 | 6,210 | 6,020 | 6,190 | -60 | -1% | 47,900 |
| 2025/08/01 | 6,230 | 6,290 | 6,080 | 6,250 | +50 | +0.8% | 76,500 |
| 2025/07/31 | 5,910 | 6,200 | 5,890 | 6,200 | +370 | +6.3% | 165,100 |
| 2025/07/30 | 5,660 | 5,960 | 5,610 | 5,830 | +260 | +4.7% | 121,500 |
| 2025/07/29 | 5,600 | 5,680 | 5,550 | 5,570 | -70 | -1.2% | 24,600 |
| 2025/07/28 | 5,750 | 5,760 | 5,610 | 5,640 | -160 | -2.8% | 32,500 |
| 2025/07/25 | 5,840 | 5,880 | 5,760 | 5,800 | -40 | -0.7% | 40,400 |
| 2025/07/24 | 5,900 | 5,940 | 5,750 | 5,840 | +20 | +0.3% | 55,700 |
| 2025/07/23 | 5,680 | 5,830 | 5,480 | 5,820 | +190 | +3.4% | 81,500 |
| 2025/07/22 | 5,650 | 5,750 | 5,610 | 5,630 | +10 | +0.2% | 37,400 |
| 2025/07/18 | 5,720 | 5,740 | 5,570 | 5,620 | -100 | -1.7% | 33,300 |
| 2025/07/17 | 5,630 | 5,740 | 5,620 | 5,720 | +90 | +1.6% | 34,900 |
| 2025/07/16 | 5,710 | 5,790 | 5,630 | 5,630 | -70 | -1.2% | 47,200 |
| 2025/07/15 | 5,640 | 5,730 | 5,580 | 5,700 | +80 | +1.4% | 42,100 |
| 2025/07/14 | 5,480 | 5,770 | 5,460 | 5,620 | +110 | +2% | 60,900 |
| 2025/07/11 | 5,630 | 5,720 | 5,490 | 5,510 | -100 | -1.8% | 24,900 |
| 2025/07/10 | 5,630 | 5,750 | 5,600 | 5,610 | -50 | -0.9% | 33,200 |
| 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 |
1～
50
件表示中 / 3773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 | 853,000円 | +10.1% | +4.1% | 0.88% | 33.04倍 | 2.71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 |
| 日信号 | 122,000円 | +1.1% | +0.1% | 3.52% | 10.15倍 | 0.74倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| エスペック | 341,500円 | +1.1% | +11.0% | 3.37% | 12.04倍 | 1.32倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 湖北工業 | 301,500円 | +9.0% | -13.2% | 1.00% | 30.77倍 | 3.85倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| ＩＤＥＣ | 244,600円 | +2.0% | +44.4% | 5.31% | 20.93倍 | 1.14倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
市場注目の銘柄
チャート関連のコラム
