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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 1,765 | 1,766 | 1,751 | 1,759 | -5 | -0.3% | 1,100 |
2023/01/24 | 1,745 | 1,766 | 1,742 | 1,764 | +25 | +1.4% | 5,300 |
2023/01/23 | 1,700 | 1,751 | 1,691 | 1,739 | +54 | +3.2% | 6,200 |
2023/01/20 | 1,657 | 1,720 | 1,657 | 1,685 | +24 | +1.4% | 5,200 |
2023/01/19 | 1,659 | 1,662 | 1,640 | 1,661 | +1 | +0.1% | 1,100 |
2023/01/18 | 1,650 | 1,660 | 1,650 | 1,660 | +7 | +0.4% | 1,000 |
2023/01/17 | 1,640 | 1,660 | 1,634 | 1,653 | -6 | -0.4% | 2,000 |
2023/01/16 | 1,662 | 1,662 | 1,641 | 1,659 | +3 | +0.2% | 1,300 |
2023/01/13 | 1,633 | 1,667 | 1,633 | 1,656 | +16 | +1% | 600 |
2023/01/12 | 1,650 | 1,651 | 1,640 | 1,640 | -26 | -1.6% | 6,700 |
2023/01/11 | 1,640 | 1,670 | 1,634 | 1,666 | +21 | +1.3% | 11,200 |
2023/01/10 | 1,650 | 1,656 | 1,633 | 1,645 | -3 | -0.2% | 3,600 |
2023/01/06 | 1,649 | 1,681 | 1,648 | 1,648 | -41 | -2.4% | 1,900 |
2023/01/05 | 1,635 | 1,696 | 1,635 | 1,689 | +47 | +2.9% | 1,400 |
2023/01/04 | 1,669 | 1,669 | 1,642 | 1,642 | -44 | -2.6% | 2,000 |
2022/12/30 | 1,648 | 1,687 | 1,630 | 1,686 | +41 | +2.5% | 2,300 |
2022/12/29 | 1,640 | 1,658 | 1,635 | 1,645 | +4 | +0.2% | 1,100 |
2022/12/28 | 1,657 | 1,665 | 1,641 | 1,641 | -34 | -2% | 8,500 |
2022/12/27 | 1,639 | 1,699 | 1,639 | 1,675 | +21 | +1.3% | 34,200 |
2022/12/26 | 1,699 | 1,700 | 1,653 | 1,654 | -27 | -1.6% | 3,000 |
2022/12/23 | 1,712 | 1,712 | 1,681 | 1,681 | -49 | -2.8% | 2,700 |
2022/12/22 | 1,709 | 1,741 | 1,705 | 1,730 | +21 | +1.2% | 2,200 |
2022/12/21 | 1,708 | 1,725 | 1,695 | 1,709 | -26 | -1.5% | 4,800 |
2022/12/20 | 1,755 | 1,755 | 1,720 | 1,735 | -20 | -1.1% | 5,300 |
2022/12/19 | 1,699 | 1,755 | 1,698 | 1,755 | +65 | +3.8% | 10,300 |
2022/12/16 | 1,665 | 1,695 | 1,663 | 1,690 | +29 | +1.7% | 4,200 |
2022/12/15 | 1,662 | 1,665 | 1,659 | 1,661 | +1 | +0.1% | 3,200 |
2022/12/14 | 1,660 | 1,660 | 1,652 | 1,660 | +9 | +0.5% | 600 |
2022/12/13 | 1,669 | 1,669 | 1,650 | 1,651 | -6 | -0.4% | 1,900 |
2022/12/12 | 1,653 | 1,674 | 1,653 | 1,657 | +4 | +0.2% | 2,900 |
2022/12/09 | 1,665 | 1,665 | 1,653 | 1,653 | -8 | -0.5% | 3,300 |
2022/12/08 | 1,656 | 1,661 | 1,656 | 1,661 | +5 | +0.3% | 600 |
2022/12/07 | 1,677 | 1,677 | 1,656 | 1,656 | -17 | -1% | 2,000 |
2022/12/06 | 1,660 | 1,688 | 1,660 | 1,673 | +11 | +0.7% | 3,900 |
2022/12/05 | 1,685 | 1,685 | 1,658 | 1,662 | -18 | -1.1% | 2,300 |
2022/12/02 | 1,695 | 1,695 | 1,665 | 1,680 | ±0 | ±0% | 2,500 |
2022/12/01 | 1,682 | 1,695 | 1,671 | 1,680 | -9 | -0.5% | 1,900 |
2022/11/30 | 1,689 | 1,689 | 1,689 | 1,689 | +1 | +0.1% | 300 |
2022/11/29 | 1,688 | 1,688 | 1,674 | 1,688 | ±0 | ±0% | 5,500 |
2022/11/28 | 1,663 | 1,690 | 1,661 | 1,688 | +31 | +1.9% | 3,600 |
2022/11/25 | 1,650 | 1,657 | 1,646 | 1,657 | -5 | -0.3% | 3,000 |
2022/11/24 | 1,660 | 1,676 | 1,651 | 1,662 | +1 | +0.1% | 4,600 |
2022/11/22 | 1,648 | 1,666 | 1,648 | 1,661 | +2 | +0.1% | 6,100 |
2022/11/21 | 1,640 | 1,659 | 1,618 | 1,659 | +21 | +1.3% | 5,400 |
2022/11/18 | 1,618 | 1,649 | 1,618 | 1,638 | +26 | +1.6% | 8,500 |
2022/11/17 | 1,602 | 1,625 | 1,602 | 1,612 | +16 | +1% | 5,200 |
2022/11/16 | 1,605 | 1,612 | 1,592 | 1,596 | -7 | -0.4% | 4,400 |
2022/11/15 | 1,603 | 1,618 | 1,585 | 1,603 | +1 | +0.1% | 6,700 |
2022/11/14 | 1,585 | 1,610 | 1,584 | 1,602 | -17 | -1.1% | 7,800 |
2022/11/11 | 1,585 | 1,625 | 1,585 | 1,619 | +40 | +2.5% | 8,100 |
451~
500
件表示中 / 3586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 | 447,500円 | +14.0% | +61.5% | 1.34% | 27.32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 |
日アビオ | 257,000円 | +21.9% | +18.5% | 0.23% | 20.82倍 | 3.06倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
タムラ製 | 51,200円 | +5.0% | +0.9% | 2.54% | 12.31倍 | 0.68倍 |
|
トランス、リアクタ大手。はんだ材料、絶縁膜、子会社でLEDも展開。海外生産が7割強 |
市光工 | 43,200円 | -16.4% | -37.3% | 3.01% | 10.93倍 | 0.62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 |
千代インテ | 356,500円 | +4.0% | -4.5% | 3.25% | 13.92倍 | 0.87倍 |
|
ソフト素材加工専門の総合部品メーカー。OA・AV機器向け多い。自動車向けを積極拡大 |
市場注目の銘柄
チャート関連のコラム