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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,953 | 1,959 | 1,948 | 1,959 | +6 | +0.3% | 12,900 |
| 2022/08/25 | 1,919 | 1,953 | 1,919 | 1,953 | +19 | +1% | 1,100 |
| 2022/08/24 | 1,930 | 1,958 | 1,930 | 1,934 | +11 | +0.6% | 1,300 |
| 2022/08/23 | 1,941 | 1,951 | 1,921 | 1,923 | -22 | -1.1% | 2,700 |
| 2022/08/22 | 1,968 | 1,968 | 1,945 | 1,945 | +5 | +0.3% | 1,500 |
| 2022/08/19 | 1,975 | 1,977 | 1,873 | 1,940 | -35 | -1.8% | 4,400 |
| 2022/08/18 | 1,976 | 1,981 | 1,960 | 1,975 | -3 | -0.2% | 1,100 |
| 2022/08/17 | 1,980 | 1,981 | 1,975 | 1,978 | +9 | +0.5% | 600 |
| 2022/08/16 | 1,974 | 1,981 | 1,958 | 1,969 | -5 | -0.3% | 5,600 |
| 2022/08/15 | 1,990 | 1,994 | 1,972 | 1,974 | -13 | -0.7% | 6,400 |
| 2022/08/12 | 1,975 | 1,988 | 1,935 | 1,987 | +58 | +3% | 13,500 |
| 2022/08/10 | 1,904 | 1,948 | 1,904 | 1,929 | +35 | +1.8% | 5,200 |
| 2022/08/09 | 1,880 | 1,907 | 1,880 | 1,894 | +14 | +0.7% | 5,100 |
| 2022/08/08 | 1,860 | 1,880 | 1,850 | 1,880 | +11 | +0.6% | 3,800 |
| 2022/08/05 | 1,856 | 1,875 | 1,856 | 1,869 | +9 | +0.5% | 700 |
| 2022/08/04 | 1,865 | 1,887 | 1,855 | 1,860 | +5 | +0.3% | 1,400 |
| 2022/08/03 | 1,865 | 1,877 | 1,855 | 1,855 | -10 | -0.5% | 2,800 |
| 2022/08/02 | 1,879 | 1,880 | 1,865 | 1,865 | -14 | -0.7% | 2,400 |
| 2022/08/01 | 1,865 | 1,879 | 1,865 | 1,879 | +14 | +0.8% | 500 |
| 2022/07/29 | 1,870 | 1,870 | 1,865 | 1,865 | -5 | -0.3% | 700 |
| 2022/07/28 | 1,885 | 1,885 | 1,865 | 1,870 | -20 | -1.1% | 1,400 |
| 2022/07/27 | 1,889 | 1,895 | 1,866 | 1,890 | +5 | +0.3% | 1,800 |
| 2022/07/26 | 1,866 | 1,885 | 1,866 | 1,885 | +19 | +1% | 400 |
| 2022/07/25 | 1,857 | 1,885 | 1,853 | 1,866 | -3 | -0.2% | 1,400 |
| 2022/07/22 | 1,869 | 1,869 | 1,850 | 1,869 | +8 | +0.4% | 1,600 |
| 2022/07/21 | 1,835 | 1,862 | 1,800 | 1,861 | +14 | +0.8% | 2,600 |
| 2022/07/20 | 1,844 | 1,860 | 1,834 | 1,847 | +3 | +0.2% | 5,100 |
| 2022/07/19 | 1,809 | 1,844 | 1,804 | 1,844 | +44 | +2.4% | 3,400 |
| 2022/07/15 | 1,785 | 1,800 | 1,783 | 1,800 | +15 | +0.8% | 3,900 |
| 2022/07/14 | 1,780 | 1,785 | 1,765 | 1,785 | +1 | +0.1% | 2,100 |
| 2022/07/13 | 1,761 | 1,784 | 1,760 | 1,784 | +8 | +0.5% | 2,000 |
| 2022/07/12 | 1,790 | 1,790 | 1,769 | 1,776 | +11 | +0.6% | 5,300 |
| 2022/07/11 | 1,720 | 1,772 | 1,720 | 1,765 | -5 | -0.3% | 4,300 |
| 2022/07/08 | 1,782 | 1,782 | 1,770 | 1,770 | +15 | +0.9% | 800 |
| 2022/07/07 | 1,782 | 1,782 | 1,755 | 1,755 | -27 | -1.5% | 700 |
| 2022/07/06 | 1,770 | 1,788 | 1,770 | 1,782 | +6 | +0.3% | 400 |
| 2022/07/05 | 1,790 | 1,790 | 1,770 | 1,776 | -5 | -0.3% | 7,900 |
| 2022/07/04 | 1,789 | 1,789 | 1,781 | 1,781 | +11 | +0.6% | 4,000 |
| 2022/07/01 | 1,781 | 1,782 | 1,763 | 1,770 | +1 | +0.1% | 2,700 |
| 2022/06/30 | 1,782 | 1,782 | 1,769 | 1,769 | -18 | -1% | 1,700 |
| 2022/06/29 | 1,785 | 1,787 | 1,772 | 1,787 | +26 | +1.5% | 2,200 |
| 2022/06/28 | 1,752 | 1,785 | 1,720 | 1,761 | +49 | +2.9% | 20,100 |
| 2022/06/27 | 1,727 | 1,734 | 1,712 | 1,712 | -23 | -1.3% | 1,200 |
| 2022/06/24 | 1,732 | 1,735 | 1,692 | 1,735 | +40 | +2.4% | 1,300 |
| 2022/06/23 | 1,695 | 1,695 | 1,695 | 1,695 | +1 | +0.1% | 200 |
| 2022/06/22 | 1,715 | 1,715 | 1,663 | 1,694 | -21 | -1.2% | 600 |
| 2022/06/21 | 1,650 | 1,716 | 1,650 | 1,715 | +25 | +1.5% | 2,000 |
| 2022/06/20 | 1,663 | 1,690 | 1,650 | 1,690 | +4 | +0.2% | 1,000 |
| 2022/06/17 | 1,657 | 1,686 | 1,657 | 1,686 | -5 | -0.3% | 600 |
| 2022/06/16 | 1,726 | 1,726 | 1,691 | 1,691 | -2 | -0.1% | 1,800 |
551～
600
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
