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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 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 |
| 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 |
851～
900
件表示中 / 3778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 | 855,000円 | +10.1% | +4.1% | 0.88% | 33.11倍 | 2.72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 |
| 日置電 | 609,000円 | +5.5% | -5.0% | 3.28% | 14.12倍 | 2.03倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 日信号 | 123,500円 | +1.1% | +0.1% | 3.48% | 10.27倍 | 0.75倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| エスペック | 334,500円 | +1.1% | +11.0% | 3.44% | 11.80倍 | 1.29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 |
| 湖北工業 | 298,500円 | +9.0% | -13.2% | 1.01% | 30.47倍 | 3.82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 |
市場注目の銘柄
チャート関連のコラム
