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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 2,023 | 2,187 | 2,023 | 2,187 | +157 | +7.7% | 75,100 |
| 2024/05/17 | 2,083 | 2,110 | 2,017 | 2,030 | -81 | -3.8% | 84,000 |
| 2024/05/16 | 2,006 | 2,111 | 2,000 | 2,111 | +111 | +5.6% | 76,600 |
| 2024/05/15 | 1,938 | 2,015 | 1,934 | 2,000 | +77 | +4% | 38,200 |
| 2024/05/14 | 1,908 | 1,936 | 1,850 | 1,923 | -69 | -3.5% | 79,100 |
| 2024/05/13 | 1,962 | 1,993 | 1,937 | 1,992 | +70 | +3.6% | 51,600 |
| 2024/05/10 | 1,919 | 1,931 | 1,898 | 1,922 | +2 | +0.1% | 28,100 |
| 2024/05/09 | 1,943 | 1,960 | 1,920 | 1,920 | -15 | -0.8% | 21,700 |
| 2024/05/08 | 1,968 | 1,968 | 1,919 | 1,935 | -33 | -1.7% | 24,100 |
| 2024/05/07 | 1,979 | 2,000 | 1,935 | 1,968 | +11 | +0.6% | 20,200 |
| 2024/05/02 | 1,980 | 1,980 | 1,924 | 1,957 | -19 | -1% | 21,000 |
| 2024/05/01 | 1,945 | 1,986 | 1,941 | 1,976 | +1 | +0.1% | 12,800 |
| 2024/04/30 | 1,983 | 2,009 | 1,943 | 1,975 | -39 | -1.9% | 36,800 |
| 2024/04/26 | 2,023 | 2,049 | 1,985 | 2,014 | -29 | -1.4% | 35,200 |
| 2024/04/25 | 2,060 | 2,126 | 2,013 | 2,043 | +33 | +1.6% | 108,000 |
| 2024/04/24 | 2,008 | 2,030 | 1,985 | 2,010 | -6 | -0.3% | 31,400 |
| 2024/04/23 | 1,978 | 2,030 | 1,945 | 2,016 | +57 | +2.9% | 54,400 |
| 2024/04/22 | 1,869 | 1,959 | 1,868 | 1,959 | +118 | +6.4% | 52,400 |
| 2024/04/19 | 1,865 | 1,879 | 1,799 | 1,841 | -39 | -2.1% | 29,100 |
| 2024/04/18 | 1,845 | 1,895 | 1,845 | 1,880 | +35 | +1.9% | 20,700 |
| 2024/04/17 | 1,872 | 1,886 | 1,845 | 1,845 | -23 | -1.2% | 10,400 |
| 2024/04/16 | 1,896 | 1,909 | 1,829 | 1,868 | -42 | -2.2% | 31,800 |
| 2024/04/15 | 1,847 | 1,925 | 1,838 | 1,910 | +64 | +3.5% | 26,700 |
| 2024/04/12 | 1,855 | 1,860 | 1,833 | 1,846 | -11 | -0.6% | 11,800 |
| 2024/04/11 | 1,842 | 1,857 | 1,825 | 1,857 | -7 | -0.4% | 18,500 |
| 2024/04/10 | 1,793 | 1,881 | 1,790 | 1,864 | +73 | +4.1% | 39,800 |
| 2024/04/09 | 1,763 | 1,791 | 1,761 | 1,791 | +30 | +1.7% | 4,000 |
| 2024/04/08 | 1,785 | 1,800 | 1,737 | 1,761 | -32 | -1.8% | 22,600 |
| 2024/04/05 | 1,790 | 1,824 | 1,751 | 1,793 | -17 | -0.9% | 24,300 |
| 2024/04/04 | 1,801 | 1,836 | 1,801 | 1,810 | +9 | +0.5% | 14,300 |
| 2024/04/03 | 1,826 | 1,848 | 1,794 | 1,801 | -25 | -1.4% | 25,000 |
| 2024/04/02 | 1,833 | 1,833 | 1,804 | 1,826 | -7 | -0.4% | 12,600 |
| 2024/04/01 | 1,894 | 1,894 | 1,830 | 1,833 | -40 | -2.1% | 17,200 |
| 2024/03/29 | 1,838 | 1,873 | 1,838 | 1,873 | +45 | +2.5% | 19,100 |
| 2024/03/28 | 1,830 | 1,896 | 1,816 | 1,828 | -18 | -1% | 30,800 |
| 2024/03/27 | 1,806 | 1,920 | 1,801 | 1,846 | +2 | +0.1% | 36,600 |
| 2024/03/26 | 1,833 | 1,872 | 1,833 | 1,844 | -29 | -1.5% | 18,500 |
| 2024/03/25 | 1,848 | 1,931 | 1,790 | 1,873 | +57 | +3.1% | 46,300 |
| 2024/03/22 | 1,855 | 1,858 | 1,799 | 1,816 | -17 | -0.9% | 22,600 |
| 2024/03/21 | 1,812 | 1,860 | 1,802 | 1,833 | +48 | +2.7% | 56,600 |
| 2024/03/19 | 1,788 | 1,838 | 1,771 | 1,785 | +11 | +0.6% | 41,600 |
| 2024/03/18 | 1,710 | 1,824 | 1,710 | 1,774 | +90 | +5.3% | 81,500 |
| 2024/03/15 | 1,679 | 1,714 | 1,669 | 1,684 | +1 | +0.1% | 16,200 |
| 2024/03/14 | 1,656 | 1,699 | 1,650 | 1,683 | +24 | +1.4% | 15,900 |
| 2024/03/13 | 1,680 | 1,723 | 1,645 | 1,659 | ±0 | ±0% | 32,200 |
| 2024/03/12 | 1,586 | 1,675 | 1,585 | 1,659 | +73 | +4.6% | 43,300 |
| 2024/03/11 | 1,585 | 1,610 | 1,585 | 1,586 | -19 | -1.2% | 12,900 |
| 2024/03/08 | 1,601 | 1,627 | 1,597 | 1,605 | +9 | +0.6% | 16,700 |
| 2024/03/07 | 1,619 | 1,627 | 1,576 | 1,596 | -5 | -0.3% | 22,300 |
| 2024/03/06 | 1,546 | 1,625 | 1,546 | 1,601 | +63 | +4.1% | 120,900 |
1～
50
件表示中 / 3458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 | 218,700円 | +9.6% | +22.1% | 2.74% | 19.95倍 | 0.73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 |
| 双葉電 | 52,000円 | -9.5% | - | 1.92% | - | 0.28倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| トレックスセミ | 177,600円 | +8.7% | - | 3.15% | 27.91倍 | 0.95倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 鈴 木 | 138,200円 | +12.2% | +11.0% | 3.33% | 9.00倍 | 0.85倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| ＱＤレーザ | 46,200円 | -0.2% | - | 0.00% | - | 3.41倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
市場注目の銘柄
チャート関連のコラム
