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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 5,340 | 5,390 | 5,240 | 5,330 | -100 | -1.8% | 52,500 |
| 2025/06/17 | 5,340 | 5,520 | 5,280 | 5,430 | +90 | +1.7% | 70,700 |
| 2025/06/16 | 5,110 | 5,350 | 5,110 | 5,340 | +200 | +3.9% | 50,900 |
| 2025/06/13 | 5,220 | 5,270 | 5,100 | 5,140 | -80 | -1.5% | 47,500 |
| 2025/06/12 | 5,240 | 5,370 | 5,220 | 5,220 | -50 | -0.9% | 35,300 |
| 2025/06/11 | 5,330 | 5,380 | 5,240 | 5,270 | -50 | -0.9% | 53,100 |
| 2025/06/10 | 5,350 | 5,560 | 5,320 | 5,320 | +10 | +0.2% | 117,600 |
| 2025/06/09 | 5,170 | 5,350 | 5,110 | 5,310 | +190 | +3.7% | 76,600 |
| 2025/06/06 | 5,070 | 5,280 | 5,040 | 5,120 | +100 | +2% | 110,600 |
| 2025/06/05 | 5,150 | 5,290 | 5,020 | 5,020 | -40 | -0.8% | 100,800 |
| 2025/06/04 | 4,865 | 5,140 | 4,865 | 5,060 | +245 | +5.1% | 87,200 |
| 2025/06/03 | 5,000 | 5,050 | 4,770 | 4,815 | -45 | -0.9% | 60,300 |
| 2025/06/02 | 4,820 | 4,895 | 4,750 | 4,860 | -30 | -0.6% | 51,300 |
| 2025/05/30 | 4,930 | 5,010 | 4,850 | 4,890 | -90 | -1.8% | 57,300 |
| 2025/05/29 | 4,820 | 5,020 | 4,820 | 4,980 | +230 | +4.8% | 107,000 |
| 2025/05/28 | 4,875 | 4,890 | 4,740 | 4,750 | -90 | -1.9% | 57,500 |
| 2025/05/27 | 4,680 | 4,925 | 4,665 | 4,840 | +175 | +3.8% | 110,200 |
| 2025/05/26 | 4,645 | 4,785 | 4,645 | 4,665 | +90 | +2% | 88,100 |
| 2025/05/23 | 4,440 | 4,615 | 4,440 | 4,575 | +110 | +2.5% | 46,600 |
| 2025/05/22 | 4,350 | 4,540 | 4,335 | 4,465 | +30 | +0.7% | 47,900 |
| 2025/05/21 | 4,615 | 4,635 | 4,405 | 4,435 | -110 | -2.4% | 67,800 |
| 2025/05/20 | 4,515 | 4,645 | 4,495 | 4,545 | +145 | +3.3% | 129,900 |
| 2025/05/19 | 4,410 | 4,510 | 4,320 | 4,400 | +90 | +2.1% | 114,500 |
| 2025/05/16 | 4,680 | 4,690 | 4,280 | 4,310 | -160 | -3.6% | 187,400 |
| 2025/05/15 | 4,300 | 4,470 | 4,200 | 4,470 | +700 | +18.6% | 389,800 |
| 2025/05/14 | 3,895 | 3,965 | 3,715 | 3,770 | +5 | +0.1% | 123,100 |
| 2025/05/13 | 3,770 | 3,820 | 3,715 | 3,765 | +135 | +3.7% | 116,700 |
| 2025/05/12 | 3,520 | 3,770 | 3,485 | 3,630 | +180 | +5.2% | 118,500 |
| 2025/05/09 | 3,395 | 3,545 | 3,395 | 3,450 | +100 | +3% | 60,100 |
| 2025/05/08 | 3,325 | 3,375 | 3,300 | 3,350 | +25 | +0.8% | 25,200 |
| 2025/05/07 | 3,360 | 3,360 | 3,250 | 3,325 | -35 | -1% | 27,400 |
| 2025/05/02 | 3,340 | 3,405 | 3,315 | 3,360 | +45 | +1.4% | 21,300 |
| 2025/05/01 | 3,360 | 3,450 | 3,315 | 3,315 | -35 | -1% | 19,600 |
| 2025/04/30 | 3,305 | 3,375 | 3,290 | 3,350 | +50 | +1.5% | 35,600 |
| 2025/04/28 | 3,515 | 3,560 | 3,300 | 3,300 | -5 | -0.2% | 49,900 |
| 2025/04/25 | 3,385 | 3,435 | 3,270 | 3,305 | -40 | -1.2% | 63,400 |
| 2025/04/24 | 3,205 | 3,390 | 3,200 | 3,345 | +225 | +7.2% | 71,800 |
| 2025/04/23 | 3,130 | 3,170 | 3,085 | 3,120 | +60 | +2% | 25,200 |
| 2025/04/22 | 3,100 | 3,120 | 3,050 | 3,060 | -70 | -2.2% | 18,900 |
| 2025/04/21 | 3,140 | 3,190 | 3,110 | 3,130 | -40 | -1.3% | 30,700 |
| 2025/04/18 | 3,110 | 3,180 | 3,080 | 3,170 | +80 | +2.6% | 17,300 |
| 2025/04/17 | 3,085 | 3,100 | 3,040 | 3,090 | +65 | +2.1% | 33,200 |
| 2025/04/16 | 3,095 | 3,095 | 2,988 | 3,025 | -105 | -3.4% | 29,000 |
| 2025/04/15 | 3,145 | 3,185 | 3,100 | 3,130 | +50 | +1.6% | 37,700 |
| 2025/04/14 | 3,130 | 3,190 | 3,080 | 3,080 | +20 | +0.7% | 31,600 |
| 2025/04/11 | 2,920 | 3,090 | 2,920 | 3,060 | -50 | -1.6% | 46,000 |
| 2025/04/10 | 3,365 | 3,365 | 3,030 | 3,110 | +233 | +8.1% | 49,400 |
| 2025/04/09 | 2,850 | 2,877 | 2,708 | 2,877 | -115 | -3.8% | 71,900 |
| 2025/04/08 | 2,938 | 3,045 | 2,923 | 2,992 | +404 | +15.6% | 65,400 |
| 2025/04/07 | 2,612 | 2,698 | 2,534 | 2,588 | -380 | -12.8% | 92,600 |
51～
100
件表示中 / 3773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 | 853,000円 | +10.1% | +4.1% | 0.88% | 33.04倍 | 2.71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 |
| 日信号 | 122,000円 | +1.1% | +0.1% | 3.52% | 10.15倍 | 0.74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 | 341,500円 | +1.1% | +11.0% | 3.37% | 12.04倍 | 1.32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 | 301,500円 | +9.0% | -13.2% | 1.00% | 30.77倍 | 3.85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 |
| ＩＤＥＣ | 244,600円 | +2.0% | +44.4% | 5.31% | 20.93倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
