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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 4,145 | 4,150 | 4,030 | 4,110 | -30 | -0.7% | 33,200 |
| 2025/03/07 | 4,185 | 4,265 | 4,140 | 4,140 | -180 | -4.2% | 40,400 |
| 2025/03/06 | 4,410 | 4,455 | 4,270 | 4,320 | -65 | -1.5% | 37,500 |
| 2025/03/05 | 4,270 | 4,440 | 4,270 | 4,385 | +95 | +2.2% | 27,000 |
| 2025/03/04 | 4,385 | 4,395 | 4,205 | 4,290 | -215 | -4.8% | 53,400 |
| 2025/03/03 | 4,590 | 4,630 | 4,500 | 4,505 | -15 | -0.3% | 39,300 |
| 2025/02/28 | 4,585 | 4,675 | 4,515 | 4,520 | -135 | -2.9% | 30,800 |
| 2025/02/27 | 4,530 | 4,675 | 4,500 | 4,655 | +195 | +4.4% | 41,600 |
| 2025/02/26 | 4,535 | 4,535 | 4,350 | 4,460 | -175 | -3.8% | 97,600 |
| 2025/02/25 | 4,660 | 4,735 | 4,610 | 4,635 | -165 | -3.4% | 45,200 |
| 2025/02/21 | 4,850 | 4,900 | 4,735 | 4,800 | -100 | -2% | 83,100 |
| 2025/02/20 | 5,050 | 5,070 | 4,890 | 4,900 | -180 | -3.5% | 54,200 |
| 2025/02/19 | 5,120 | 5,270 | 5,040 | 5,080 | -40 | -0.8% | 49,400 |
| 2025/02/18 | 4,895 | 5,290 | 4,895 | 5,120 | +225 | +4.6% | 80,400 |
| 2025/02/17 | 4,980 | 5,020 | 4,865 | 4,895 | -105 | -2.1% | 44,400 |
| 2025/02/14 | 4,990 | 5,140 | 4,960 | 5,000 | +15 | +0.3% | 37,300 |
| 2025/02/13 | 4,845 | 5,020 | 4,845 | 4,985 | +95 | +1.9% | 55,900 |
| 2025/02/12 | 5,250 | 5,420 | 4,845 | 4,890 | -280 | -5.4% | 144,100 |
| 2025/02/10 | 5,060 | 5,180 | 5,040 | 5,170 | +110 | +2.2% | 38,600 |
| 2025/02/07 | 4,940 | 5,120 | 4,940 | 5,060 | +95 | +1.9% | 29,500 |
| 2025/02/06 | 5,000 | 5,050 | 4,915 | 4,965 | +25 | +0.5% | 33,300 |
| 2025/02/05 | 4,765 | 4,975 | 4,765 | 4,940 | +185 | +3.9% | 41,100 |
| 2025/02/04 | 4,790 | 4,970 | 4,755 | 4,755 | +30 | +0.6% | 43,000 |
| 2025/02/03 | 4,890 | 4,900 | 4,700 | 4,725 | -140 | -2.9% | 71,800 |
| 2025/01/31 | 4,960 | 5,040 | 4,855 | 4,865 | -95 | -1.9% | 42,900 |
| 2025/01/30 | 4,980 | 4,995 | 4,860 | 4,960 | -60 | -1.2% | 34,400 |
| 2025/01/29 | 5,040 | 5,120 | 4,890 | 5,020 | +165 | +3.4% | 61,000 |
| 2025/01/28 | 4,880 | 4,990 | 4,615 | 4,855 | -395 | -7.5% | 138,700 |
| 2025/01/27 | 5,440 | 5,550 | 5,250 | 5,250 | -30 | -0.6% | 100,800 |
| 2025/01/24 | 5,460 | 5,480 | 5,240 | 5,280 | -200 | -3.6% | 57,800 |
| 2025/01/23 | 5,460 | 5,690 | 5,430 | 5,480 | +110 | +2% | 111,400 |
| 2025/01/22 | 4,990 | 5,430 | 4,990 | 5,370 | +410 | +8.3% | 110,600 |
| 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 |
51～
100
件表示中 / 3705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 | 457,500円 | +10.1% | +4.1% | 1.64% | 17.72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 |
| コーセル | 106,800円 | -29.6% | -83.7% | 5.15% | 58.49倍 | 0.76倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 大崎電 | 90,000円 | +0.9% | +5.8% | 3.89% | 11.29倍 | 0.78倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| ミツバ | 80,200円 | -2.7% | -24.2% | 1.87% | 4.10倍 | 0.43倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 市光工 | 37,900円 | -3.6% | -4.9% | 3.69% | 9.35倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
