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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/25 | 3,385 | 3,435 | 3,270 | 3,305 | -40 | -1.2% | 63,400 |
| 2025/04/24 | 3,205 | 3,390 | 3,200 | 3,345 | +225 | +7.2% | 71,800 |
| 2025/04/23 | 3,130 | 3,170 | 3,085 | 3,120 | +60 | +2% | 25,200 |
| 2025/04/22 | 3,100 | 3,120 | 3,050 | 3,060 | -70 | -2.2% | 18,900 |
| 2025/04/21 | 3,140 | 3,190 | 3,110 | 3,130 | -40 | -1.3% | 30,700 |
| 2025/04/18 | 3,110 | 3,180 | 3,080 | 3,170 | +80 | +2.6% | 17,300 |
| 2025/04/17 | 3,085 | 3,100 | 3,040 | 3,090 | +65 | +2.1% | 33,200 |
| 2025/04/16 | 3,095 | 3,095 | 2,988 | 3,025 | -105 | -3.4% | 29,000 |
| 2025/04/15 | 3,145 | 3,185 | 3,100 | 3,130 | +50 | +1.6% | 37,700 |
| 2025/04/14 | 3,130 | 3,190 | 3,080 | 3,080 | +20 | +0.7% | 31,600 |
| 2025/04/11 | 2,920 | 3,090 | 2,920 | 3,060 | -50 | -1.6% | 46,000 |
| 2025/04/10 | 3,365 | 3,365 | 3,030 | 3,110 | +233 | +8.1% | 49,400 |
| 2025/04/09 | 2,850 | 2,877 | 2,708 | 2,877 | -115 | -3.8% | 71,900 |
| 2025/04/08 | 2,938 | 3,045 | 2,923 | 2,992 | +404 | +15.6% | 65,400 |
| 2025/04/07 | 2,612 | 2,698 | 2,534 | 2,588 | -380 | -12.8% | 92,600 |
| 2025/04/04 | 3,150 | 3,190 | 2,884 | 2,968 | -297 | -9.1% | 142,500 |
| 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 |
1～
50
件表示中 / 3705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 | 457,500円 | +10.1% | +4.1% | 1.64% | 17.72倍 | 1.46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 |
| コーセル | 106,800円 | -29.6% | -83.7% | 5.15% | 58.49倍 | 0.76倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 大崎電 | 90,000円 | +0.9% | +5.8% | 3.89% | 11.29倍 | 0.78倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| ミツバ | 80,200円 | -2.7% | -24.2% | 1.87% | 4.10倍 | 0.43倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 市光工 | 37,900円 | -3.6% | -4.9% | 3.69% | 9.35倍 | 0.52倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
市場注目の銘柄
チャート関連のコラム
