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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 3,280 | 3,390 | 3,180 | 3,265 | -295 | -8.3% | 122,700 |
| 2025/04/02 | 3,465 | 3,645 | 3,390 | 3,560 | +80 | +2.3% | 77,600 |
| 2025/04/01 | 3,805 | 3,890 | 3,410 | 3,480 | -350 | -9.1% | 171,900 |
| 2025/03/31 | 3,850 | 3,870 | 3,750 | 3,830 | -130 | -3.3% | 54,700 |
| 2025/03/28 | 3,995 | 4,045 | 3,910 | 3,960 | -140 | -3.4% | 40,600 |
| 2025/03/27 | 4,165 | 4,165 | 4,070 | 4,100 | -135 | -3.2% | 33,300 |
| 2025/03/26 | 4,280 | 4,280 | 4,105 | 4,235 | -25 | -0.6% | 27,500 |
| 2025/03/25 | 4,235 | 4,285 | 4,205 | 4,260 | +40 | +0.9% | 23,400 |
| 2025/03/24 | 4,300 | 4,300 | 4,170 | 4,220 | -80 | -1.9% | 16,600 |
| 2025/03/21 | 4,240 | 4,380 | 4,240 | 4,300 | +60 | +1.4% | 23,600 |
| 2025/03/19 | 4,255 | 4,335 | 4,215 | 4,240 | -25 | -0.6% | 24,100 |
| 2025/03/18 | 4,250 | 4,335 | 4,250 | 4,265 | +30 | +0.7% | 14,300 |
| 2025/03/17 | 4,280 | 4,370 | 4,230 | 4,235 | -45 | -1.1% | 18,800 |
| 2025/03/14 | 4,090 | 4,295 | 4,090 | 4,280 | +165 | +4% | 16,200 |
| 2025/03/13 | 4,155 | 4,290 | 4,115 | 4,115 | +45 | +1.1% | 37,200 |
| 2025/03/12 | 4,000 | 4,140 | 4,000 | 4,070 | ±0 | ±0% | 29,200 |
| 2025/03/11 | 3,965 | 4,070 | 3,880 | 4,070 | -40 | -1% | 48,500 |
| 2025/03/10 | 4,145 | 4,150 | 4,030 | 4,110 | -30 | -0.7% | 33,200 |
| 2025/03/07 | 4,185 | 4,265 | 4,140 | 4,140 | -180 | -4.2% | 40,400 |
| 2025/03/06 | 4,410 | 4,455 | 4,270 | 4,320 | -65 | -1.5% | 37,500 |
| 2025/03/05 | 4,270 | 4,440 | 4,270 | 4,385 | +95 | +2.2% | 27,000 |
| 2025/03/04 | 4,385 | 4,395 | 4,205 | 4,290 | -215 | -4.8% | 53,400 |
| 2025/03/03 | 4,590 | 4,630 | 4,500 | 4,505 | -15 | -0.3% | 39,300 |
| 2025/02/28 | 4,585 | 4,675 | 4,515 | 4,520 | -135 | -2.9% | 30,800 |
| 2025/02/27 | 4,530 | 4,675 | 4,500 | 4,655 | +195 | +4.4% | 41,600 |
| 2025/02/26 | 4,535 | 4,535 | 4,350 | 4,460 | -175 | -3.8% | 97,600 |
| 2025/02/25 | 4,660 | 4,735 | 4,610 | 4,635 | -165 | -3.4% | 45,200 |
| 2025/02/21 | 4,850 | 4,900 | 4,735 | 4,800 | -100 | -2% | 83,100 |
| 2025/02/20 | 5,050 | 5,070 | 4,890 | 4,900 | -180 | -3.5% | 54,200 |
| 2025/02/19 | 5,120 | 5,270 | 5,040 | 5,080 | -40 | -0.8% | 49,400 |
| 2025/02/18 | 4,895 | 5,290 | 4,895 | 5,120 | +225 | +4.6% | 80,400 |
| 2025/02/17 | 4,980 | 5,020 | 4,865 | 4,895 | -105 | -2.1% | 44,400 |
| 2025/02/14 | 4,990 | 5,140 | 4,960 | 5,000 | +15 | +0.3% | 37,300 |
| 2025/02/13 | 4,845 | 5,020 | 4,845 | 4,985 | +95 | +1.9% | 55,900 |
| 2025/02/12 | 5,250 | 5,420 | 4,845 | 4,890 | -280 | -5.4% | 144,100 |
| 2025/02/10 | 5,060 | 5,180 | 5,040 | 5,170 | +110 | +2.2% | 38,600 |
| 2025/02/07 | 4,940 | 5,120 | 4,940 | 5,060 | +95 | +1.9% | 29,500 |
| 2025/02/06 | 5,000 | 5,050 | 4,915 | 4,965 | +25 | +0.5% | 33,300 |
| 2025/02/05 | 4,765 | 4,975 | 4,765 | 4,940 | +185 | +3.9% | 41,100 |
| 2025/02/04 | 4,790 | 4,970 | 4,755 | 4,755 | +30 | +0.6% | 43,000 |
| 2025/02/03 | 4,890 | 4,900 | 4,700 | 4,725 | -140 | -2.9% | 71,800 |
| 2025/01/31 | 4,960 | 5,040 | 4,855 | 4,865 | -95 | -1.9% | 42,900 |
| 2025/01/30 | 4,980 | 4,995 | 4,860 | 4,960 | -60 | -1.2% | 34,400 |
| 2025/01/29 | 5,040 | 5,120 | 4,890 | 5,020 | +165 | +3.4% | 61,000 |
| 2025/01/28 | 4,880 | 4,990 | 4,615 | 4,855 | -395 | -7.5% | 138,700 |
| 2025/01/27 | 5,440 | 5,550 | 5,250 | 5,250 | -30 | -0.6% | 100,800 |
| 2025/01/24 | 5,460 | 5,480 | 5,240 | 5,280 | -200 | -3.6% | 57,800 |
| 2025/01/23 | 5,460 | 5,690 | 5,430 | 5,480 | +110 | +2% | 111,400 |
| 2025/01/22 | 4,990 | 5,430 | 4,990 | 5,370 | +410 | +8.3% | 110,600 |
| 2025/01/21 | 4,980 | 5,130 | 4,950 | 4,960 | -50 | -1% | 31,100 |
1～
50
件表示中 / 3672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 | 326,500円 | +14.0% | +61.5% | 1.99% | 19.39倍 | 1.04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 |
| ＴＯＡ | 90,600円 | +6.5% | +5.1% | 4.42% | 11.35倍 | 0.57倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| フォスタ電 | 122,700円 | +10.3% | +51.0% | 4.89% | 7.83倍 | 0.46倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| スミダコーポ | 91,600円 | 0.0% | +215.1% | 5.79% | 9.46倍 | 0.52倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| 京三製 | 46,000円 | +19.1% | +84.1% | 4.35% | 6.56倍 | 0.62倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
市場注目の銘柄
チャート関連のコラム
