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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,770 | 1,781 | 1,770 | 1,772 | +8 | +0.5% | 2,200 |
| 2022/03/30 | 1,776 | 1,776 | 1,755 | 1,764 | -23 | -1.3% | 2,100 |
| 2022/03/29 | 1,780 | 1,794 | 1,775 | 1,787 | +3 | +0.2% | 4,100 |
| 2022/03/28 | 1,781 | 1,784 | 1,750 | 1,784 | +20 | +1.1% | 4,600 |
| 2022/03/25 | 1,720 | 1,764 | 1,720 | 1,764 | +44 | +2.6% | 4,400 |
| 2022/03/24 | 1,701 | 1,724 | 1,701 | 1,720 | ±0 | ±0% | 2,600 |
| 2022/03/23 | 1,697 | 1,721 | 1,692 | 1,720 | +30 | +1.8% | 4,800 |
| 2022/03/22 | 1,662 | 1,690 | 1,661 | 1,690 | +29 | +1.7% | 2,500 |
| 2022/03/18 | 1,597 | 1,661 | 1,597 | 1,661 | +70 | +4.4% | 3,100 |
| 2022/03/17 | 1,578 | 1,604 | 1,578 | 1,591 | +21 | +1.3% | 3,500 |
| 2022/03/16 | 1,562 | 1,596 | 1,562 | 1,570 | -18 | -1.1% | 400 |
| 2022/03/15 | 1,580 | 1,588 | 1,580 | 1,588 | +10 | +0.6% | 300 |
| 2022/03/14 | 1,578 | 1,578 | 1,570 | 1,578 | +10 | +0.6% | 500 |
| 2022/03/11 | 1,550 | 1,569 | 1,550 | 1,568 | +14 | +0.9% | 1,000 |
| 2022/03/10 | 1,565 | 1,570 | 1,552 | 1,554 | +3 | +0.2% | 2,400 |
| 2022/03/09 | 1,523 | 1,561 | 1,523 | 1,551 | +19 | +1.2% | 3,500 |
| 2022/03/08 | 1,529 | 1,550 | 1,529 | 1,532 | -18 | -1.2% | 900 |
| 2022/03/07 | 1,531 | 1,551 | 1,530 | 1,550 | +19 | +1.2% | 6,700 |
| 2022/03/04 | 1,553 | 1,576 | 1,530 | 1,531 | -22 | -1.4% | 13,100 |
| 2022/03/03 | 1,576 | 1,588 | 1,552 | 1,553 | -9 | -0.6% | 8,600 |
| 2022/03/02 | 1,562 | 1,574 | 1,557 | 1,562 | -36 | -2.3% | 8,000 |
| 2022/03/01 | 1,588 | 1,598 | 1,583 | 1,598 | +10 | +0.6% | 7,300 |
| 2022/02/28 | 1,596 | 1,596 | 1,574 | 1,588 | +23 | +1.5% | 1,600 |
| 2022/02/25 | 1,554 | 1,573 | 1,554 | 1,565 | ±0 | ±0% | 2,000 |
| 2022/02/24 | 1,584 | 1,584 | 1,552 | 1,565 | -31 | -1.9% | 10,000 |
| 2022/02/22 | 1,601 | 1,613 | 1,589 | 1,596 | -11 | -0.7% | 7,000 |
| 2022/02/21 | 1,608 | 1,633 | 1,600 | 1,607 | -1 | -0.1% | 2,900 |
| 2022/02/18 | 1,610 | 1,614 | 1,603 | 1,608 | -9 | -0.6% | 4,800 |
| 2022/02/17 | 1,621 | 1,631 | 1,617 | 1,617 | -14 | -0.9% | 10,500 |
| 2022/02/16 | 1,640 | 1,644 | 1,630 | 1,631 | ±0 | ±0% | 5,800 |
| 2022/02/15 | 1,641 | 1,658 | 1,631 | 1,631 | -40 | -2.4% | 8,500 |
| 2022/02/14 | 1,685 | 1,685 | 1,650 | 1,671 | -14 | -0.8% | 3,800 |
| 2022/02/10 | 1,700 | 1,705 | 1,685 | 1,685 | ±0 | ±0% | 1,600 |
| 2022/02/09 | 1,670 | 1,693 | 1,670 | 1,685 | +3 | +0.2% | 1,000 |
| 2022/02/08 | 1,658 | 1,682 | 1,658 | 1,682 | ±0 | ±0% | 1,300 |
| 2022/02/07 | 1,672 | 1,682 | 1,672 | 1,682 | ±0 | ±0% | 1,500 |
| 2022/02/04 | 1,657 | 1,688 | 1,657 | 1,682 | +19 | +1.1% | 900 |
| 2022/02/03 | 1,682 | 1,682 | 1,663 | 1,663 | -20 | -1.2% | 1,400 |
| 2022/02/02 | 1,682 | 1,690 | 1,677 | 1,683 | +1 | +0.1% | 1,600 |
| 2022/02/01 | 1,686 | 1,689 | 1,675 | 1,682 | +16 | +1% | 1,700 |
| 2022/01/31 | 1,635 | 1,670 | 1,635 | 1,666 | +11 | +0.7% | 2,400 |
| 2022/01/28 | 1,649 | 1,670 | 1,646 | 1,655 | +6 | +0.4% | 1,300 |
| 2022/01/27 | 1,659 | 1,659 | 1,631 | 1,649 | +6 | +0.4% | 4,000 |
| 2022/01/26 | 1,653 | 1,670 | 1,643 | 1,643 | -7 | -0.4% | 800 |
| 2022/01/25 | 1,670 | 1,670 | 1,638 | 1,650 | -31 | -1.8% | 2,200 |
| 2022/01/24 | 1,658 | 1,681 | 1,658 | 1,681 | +32 | +1.9% | 400 |
| 2022/01/21 | 1,643 | 1,686 | 1,643 | 1,649 | -6 | -0.4% | 1,500 |
| 2022/01/20 | 1,655 | 1,675 | 1,630 | 1,655 | -41 | -2.4% | 8,100 |
| 2022/01/19 | 1,713 | 1,713 | 1,674 | 1,696 | -20 | -1.2% | 7,800 |
| 2022/01/18 | 1,733 | 1,772 | 1,700 | 1,716 | -17 | -1% | 3,600 |
651～
700
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
