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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,980 | 5,130 | 4,950 | 4,960 | -50 | -1% | 31,100 |
| 2025/01/20 | 4,980 | 5,080 | 4,945 | 5,010 | +30 | +0.6% | 40,900 |
| 2025/01/17 | 5,020 | 5,080 | 4,900 | 4,980 | -140 | -2.7% | 51,300 |
| 2025/01/16 | 5,090 | 5,260 | 5,090 | 5,120 | +60 | +1.2% | 47,600 |
| 2025/01/15 | 5,070 | 5,150 | 5,000 | 5,060 | +60 | +1.2% | 81,000 |
| 2025/01/14 | 5,290 | 5,300 | 4,975 | 5,000 | -490 | -8.9% | 104,500 |
| 2025/01/10 | 5,300 | 5,550 | 5,260 | 5,490 | +190 | +3.6% | 72,100 |
| 2025/01/09 | 5,120 | 5,380 | 5,110 | 5,300 | ±0 | ±0% | 77,200 |
| 2025/01/08 | 5,450 | 5,520 | 5,300 | 5,300 | -250 | -4.5% | 74,900 |
| 2025/01/07 | 5,620 | 5,620 | 5,430 | 5,550 | -50 | -0.9% | 95,300 |
| 2025/01/06 | 5,740 | 5,800 | 5,540 | 5,600 | -50 | -0.9% | 88,300 |
| 2024/12/30 | 5,550 | 5,650 | 5,440 | 5,650 | +30 | +0.5% | 94,500 |
| 2024/12/27 | 5,420 | 5,890 | 5,420 | 5,620 | +210 | +3.9% | 197,800 |
| 2024/12/26 | 5,350 | 5,420 | 5,250 | 5,410 | +80 | +1.5% | 101,600 |
| 2024/12/25 | 5,370 | 5,510 | 5,170 | 5,330 | -60 | -1.1% | 115,800 |
| 2024/12/24 | 5,210 | 5,630 | 5,210 | 5,390 | +180 | +3.5% | 230,200 |
| 2024/12/23 | 5,700 | 5,750 | 5,110 | 5,210 | -590 | -10.2% | 333,300 |
| 2024/12/20 | 6,180 | 6,270 | 5,540 | 5,800 | -440 | -7.1% | 295,500 |
| 2024/12/19 | 5,840 | 6,380 | 5,770 | 6,240 | +340 | +5.8% | 302,700 |
| 2024/12/18 | 5,510 | 5,970 | 5,440 | 5,900 | +390 | +7.1% | 177,100 |
| 2024/12/17 | 5,560 | 5,590 | 5,400 | 5,510 | -60 | -1.1% | 113,900 |
| 2024/12/16 | 5,360 | 5,570 | 5,310 | 5,570 | +160 | +3% | 90,400 |
| 2024/12/13 | 5,260 | 5,670 | 5,250 | 5,410 | +150 | +2.9% | 252,400 |
| 2024/12/12 | 5,090 | 5,320 | 5,090 | 5,260 | +260 | +5.2% | 107,700 |
| 2024/12/11 | 5,020 | 5,070 | 4,970 | 5,000 | +10 | +0.2% | 32,100 |
| 2024/12/10 | 5,050 | 5,130 | 4,945 | 4,990 | -140 | -2.7% | 90,400 |
| 2024/12/09 | 4,810 | 5,160 | 4,795 | 5,130 | +310 | +6.4% | 156,400 |
| 2024/12/06 | 4,845 | 4,935 | 4,815 | 4,820 | -80 | -1.6% | 58,000 |
| 2024/12/05 | 4,860 | 4,965 | 4,765 | 4,900 | +95 | +2% | 97,500 |
| 2024/12/04 | 4,870 | 5,000 | 4,800 | 4,805 | -10 | -0.2% | 158,500 |
| 2024/12/03 | 4,810 | 4,845 | 4,650 | 4,815 | +60 | +1.3% | 115,900 |
| 2024/12/02 | 4,710 | 4,775 | 4,570 | 4,755 | -25 | -0.5% | 128,600 |
| 2024/11/29 | 4,610 | 4,780 | 4,565 | 4,780 | +155 | +3.4% | 118,000 |
| 2024/11/28 | 4,540 | 4,660 | 4,470 | 4,625 | +15 | +0.3% | 113,600 |
| 2024/11/27 | 4,530 | 4,630 | 4,410 | 4,610 | +150 | +3.4% | 134,100 |
| 2024/11/26 | 4,700 | 4,745 | 4,410 | 4,460 | -145 | -3.1% | 165,700 |
| 2024/11/25 | 4,560 | 4,630 | 4,405 | 4,605 | +130 | +2.9% | 154,700 |
| 2024/11/22 | 4,440 | 4,600 | 4,350 | 4,475 | +105 | +2.4% | 218,400 |
| 2024/11/21 | 4,145 | 4,410 | 4,125 | 4,370 | +280 | +6.8% | 202,900 |
| 2024/11/20 | 4,095 | 4,145 | 4,005 | 4,090 | +25 | +0.6% | 50,700 |
| 2024/11/19 | 4,145 | 4,230 | 4,065 | 4,065 | -15 | -0.4% | 124,900 |
| 2024/11/18 | 3,900 | 4,090 | 3,895 | 4,080 | +175 | +4.5% | 132,400 |
| 2024/11/15 | 3,790 | 3,915 | 3,730 | 3,905 | +95 | +2.5% | 98,200 |
| 2024/11/14 | 3,800 | 3,825 | 3,700 | 3,810 | +10 | +0.3% | 95,800 |
| 2024/11/13 | 3,865 | 4,175 | 3,760 | 3,800 | -75 | -1.9% | 252,200 |
| 2024/11/12 | 3,740 | 3,995 | 3,610 | 3,875 | +475 | +14% | 447,400 |
| 2024/11/11 | 3,360 | 3,440 | 3,295 | 3,400 | +50 | +1.5% | 116,900 |
| 2024/11/08 | 3,335 | 3,365 | 3,280 | 3,350 | +55 | +1.7% | 42,300 |
| 2024/11/07 | 3,300 | 3,370 | 3,220 | 3,295 | +10 | +0.3% | 42,600 |
| 2024/11/06 | 3,190 | 3,285 | 3,115 | 3,285 | +80 | +2.5% | 53,200 |
51～
100
件表示中 / 3673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 | 296,800円 | +14.0% | +61.5% | 2.19% | 17.63倍 | 0.95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 |
| ヨコオ | 117,700円 | +6.6% | -1.6% | 4.08% | 11.68倍 | 0.55倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| フォスタ電 | 111,700円 | +10.3% | +51.0% | 5.37% | 7.13倍 | 0.42倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| 京三製 | 43,500円 | +19.1% | +84.1% | 4.60% | 6.20倍 | 0.59倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| リオン | 217,500円 | +4.6% | +3.9% | 3.22% | 9.92倍 | 0.89倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
市場注目の銘柄
チャート関連のコラム
