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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,732 | 1,734 | 1,732 | 1,733 | +11 | +0.6% | 1,100 |
| 2022/01/14 | 1,738 | 1,751 | 1,722 | 1,722 | -43 | -2.4% | 3,400 |
| 2022/01/13 | 1,838 | 1,838 | 1,765 | 1,765 | -76 | -4.1% | 6,300 |
| 2022/01/12 | 1,882 | 1,882 | 1,841 | 1,841 | -41 | -2.2% | 5,200 |
| 2022/01/11 | 1,840 | 1,890 | 1,824 | 1,882 | +82 | +4.6% | 17,000 |
| 2022/01/07 | 1,733 | 1,838 | 1,704 | 1,800 | +83 | +4.8% | 20,500 |
| 2022/01/06 | 1,711 | 1,723 | 1,700 | 1,717 | -4 | -0.2% | 3,200 |
| 2022/01/05 | 1,698 | 1,745 | 1,697 | 1,721 | +7 | +0.4% | 6,600 |
| 2022/01/04 | 1,685 | 1,754 | 1,685 | 1,714 | +56 | +3.4% | 5,800 |
| 2021/12/30 | 1,671 | 1,680 | 1,650 | 1,658 | -7 | -0.4% | 7,700 |
| 2021/12/29 | 1,685 | 1,685 | 1,665 | 1,665 | -10 | -0.6% | 4,900 |
| 2021/12/28 | 1,653 | 1,675 | 1,652 | 1,675 | +22 | +1.3% | 24,700 |
| 2021/12/27 | 1,670 | 1,671 | 1,653 | 1,653 | -16 | -1% | 6,200 |
| 2021/12/24 | 1,684 | 1,684 | 1,661 | 1,669 | +2 | +0.1% | 6,700 |
| 2021/12/23 | 1,682 | 1,690 | 1,651 | 1,667 | -15 | -0.9% | 10,200 |
| 2021/12/22 | 1,662 | 1,688 | 1,656 | 1,682 | +23 | +1.4% | 9,100 |
| 2021/12/21 | 1,666 | 1,675 | 1,650 | 1,659 | -7 | -0.4% | 8,300 |
| 2021/12/20 | 1,685 | 1,688 | 1,666 | 1,666 | -31 | -1.8% | 3,700 |
| 2021/12/17 | 1,683 | 1,706 | 1,675 | 1,697 | -3 | -0.2% | 6,400 |
| 2021/12/16 | 1,671 | 1,700 | 1,671 | 1,700 | +40 | +2.4% | 7,700 |
| 2021/12/15 | 1,650 | 1,671 | 1,650 | 1,660 | +1 | +0.1% | 8,300 |
| 2021/12/14 | 1,671 | 1,672 | 1,646 | 1,659 | -24 | -1.4% | 7,100 |
| 2021/12/13 | 1,721 | 1,721 | 1,674 | 1,683 | -19 | -1.1% | 3,200 |
| 2021/12/10 | 1,716 | 1,717 | 1,697 | 1,702 | -28 | -1.6% | 4,500 |
| 2021/12/09 | 1,727 | 1,731 | 1,715 | 1,730 | +5 | +0.3% | 3,000 |
| 2021/12/08 | 1,720 | 1,744 | 1,717 | 1,725 | +9 | +0.5% | 5,100 |
| 2021/12/07 | 1,708 | 1,745 | 1,708 | 1,716 | -18 | -1% | 17,100 |
| 2021/12/06 | 1,698 | 1,739 | 1,665 | 1,734 | +36 | +2.1% | 11,000 |
| 2021/12/03 | 1,742 | 1,742 | 1,668 | 1,698 | +24 | +1.4% | 7,100 |
| 2021/12/02 | 1,670 | 1,717 | 1,670 | 1,674 | -17 | -1% | 2,700 |
| 2021/12/01 | 1,671 | 1,711 | 1,671 | 1,691 | +13 | +0.8% | 7,200 |
| 2021/11/30 | 1,680 | 1,743 | 1,670 | 1,678 | -2 | -0.1% | 9,300 |
| 2021/11/29 | 1,707 | 1,730 | 1,670 | 1,680 | -55 | -3.2% | 11,500 |
| 2021/11/26 | 1,763 | 1,763 | 1,735 | 1,735 | -41 | -2.3% | 12,100 |
| 2021/11/25 | 1,763 | 1,777 | 1,758 | 1,776 | +9 | +0.5% | 5,100 |
| 2021/11/24 | 1,762 | 1,800 | 1,758 | 1,767 | +3 | +0.2% | 7,700 |
| 2021/11/22 | 1,751 | 1,767 | 1,751 | 1,764 | ±0 | ±0% | 4,000 |
| 2021/11/19 | 1,764 | 1,769 | 1,763 | 1,764 | -8 | -0.5% | 2,900 |
| 2021/11/18 | 1,763 | 1,772 | 1,760 | 1,772 | +9 | +0.5% | 3,200 |
| 2021/11/17 | 1,783 | 1,783 | 1,763 | 1,763 | -20 | -1.1% | 5,700 |
| 2021/11/16 | 1,770 | 1,793 | 1,770 | 1,783 | +13 | +0.7% | 1,900 |
| 2021/11/15 | 1,774 | 1,782 | 1,766 | 1,770 | -19 | -1.1% | 8,000 |
| 2021/11/12 | 1,800 | 1,800 | 1,777 | 1,789 | -6 | -0.3% | 8,500 |
| 2021/11/11 | 1,799 | 1,809 | 1,793 | 1,795 | -4 | -0.2% | 2,900 |
| 2021/11/10 | 1,778 | 1,820 | 1,778 | 1,799 | +14 | +0.8% | 5,900 |
| 2021/11/09 | 1,888 | 1,888 | 1,781 | 1,785 | -102 | -5.4% | 12,600 |
| 2021/11/08 | 1,785 | 1,980 | 1,785 | 1,887 | +102 | +5.7% | 36,700 |
| 2021/11/05 | 1,786 | 1,787 | 1,784 | 1,785 | -14 | -0.8% | 3,500 |
| 2021/11/04 | 1,796 | 1,805 | 1,780 | 1,799 | +5 | +0.3% | 7,500 |
| 2021/11/02 | 1,795 | 1,800 | 1,771 | 1,794 | +8 | +0.4% | 3,000 |
701～
750
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
