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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 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 |
| 2022/11/10 | 1,580 | 1,580 | 1,572 | 1,579 | -1 | -0.1% | 3,100 |
| 2022/11/09 | 1,577 | 1,580 | 1,576 | 1,580 | +11 | +0.7% | 700 |
| 2022/11/08 | 1,580 | 1,581 | 1,569 | 1,569 | -11 | -0.7% | 10,100 |
| 2022/11/07 | 1,582 | 1,594 | 1,577 | 1,580 | +2 | +0.1% | 4,700 |
| 2022/11/04 | 1,577 | 1,580 | 1,575 | 1,578 | +1 | +0.1% | 1,000 |
| 2022/11/02 | 1,577 | 1,588 | 1,576 | 1,577 | ±0 | ±0% | 5,400 |
| 2022/11/01 | 1,580 | 1,588 | 1,572 | 1,577 | +2 | +0.1% | 4,300 |
| 2022/10/31 | 1,571 | 1,575 | 1,557 | 1,575 | +11 | +0.7% | 2,900 |
| 2022/10/28 | 1,567 | 1,570 | 1,556 | 1,564 | +1 | +0.1% | 2,800 |
651～
700
件表示中 / 3777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 | 810,000円 | +10.1% | +4.1% | 0.93% | 31.38倍 | 2.58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 |
| エスペック | 330,500円 | +1.1% | +11.0% | 3.48% | 11.66倍 | 1.27倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| ＩＤＥＣ | 242,000円 | +2.0% | +44.4% | 5.37% | 20.72倍 | 1.13倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| 湖北工業 | 287,700円 | +9.0% | -13.2% | 1.04% | 29.36倍 | 3.68倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| イリソ電子 | 301,500円 | -2.4% | -1.9% | 3.65% | 16.50倍 | 0.91倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
市場注目の銘柄
チャート関連のコラム
