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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,155 | 3,290 | 3,150 | 3,205 | +55 | +1.7% | 46,500 |
| 2024/11/01 | 3,460 | 3,520 | 3,135 | 3,150 | -450 | -12.5% | 156,300 |
| 2024/10/31 | 3,550 | 3,640 | 3,520 | 3,600 | +40 | +1.1% | 73,100 |
| 2024/10/30 | 3,575 | 3,610 | 3,510 | 3,560 | ±0 | ±0% | 84,800 |
| 2024/10/29 | 3,400 | 3,575 | 3,350 | 3,560 | +150 | +4.4% | 108,000 |
| 2024/10/28 | 3,385 | 3,505 | 3,305 | 3,410 | +20 | +0.6% | 160,500 |
| 2024/10/25 | 3,490 | 3,525 | 3,350 | 3,390 | -115 | -3.3% | 56,600 |
| 2024/10/24 | 3,375 | 3,515 | 3,365 | 3,505 | +70 | +2% | 65,200 |
| 2024/10/23 | 3,425 | 3,525 | 3,355 | 3,435 | ±0 | ±0% | 94,000 |
| 2024/10/22 | 3,435 | 3,520 | 3,395 | 3,435 | -45 | -1.3% | 81,700 |
| 2024/10/21 | 3,420 | 3,545 | 3,390 | 3,480 | +35 | +1% | 129,600 |
| 2024/10/18 | 3,345 | 3,545 | 3,320 | 3,445 | +95 | +2.8% | 103,700 |
| 2024/10/17 | 3,225 | 3,395 | 3,225 | 3,350 | +145 | +4.5% | 92,600 |
| 2024/10/16 | 3,245 | 3,285 | 3,135 | 3,205 | -110 | -3.3% | 91,200 |
| 2024/10/15 | 3,295 | 3,350 | 3,210 | 3,315 | +25 | +0.8% | 78,400 |
| 2024/10/11 | 3,265 | 3,295 | 3,215 | 3,290 | +25 | +0.8% | 66,800 |
| 2024/10/10 | 3,300 | 3,320 | 3,180 | 3,265 | +25 | +0.8% | 66,000 |
| 2024/10/09 | 3,160 | 3,280 | 3,100 | 3,240 | +130 | +4.2% | 82,800 |
| 2024/10/08 | 3,125 | 3,130 | 3,070 | 3,110 | -30 | -1% | 46,300 |
| 2024/10/07 | 3,170 | 3,175 | 3,075 | 3,140 | +40 | +1.3% | 57,500 |
| 2024/10/04 | 3,250 | 3,250 | 3,100 | 3,100 | -165 | -5.1% | 101,400 |
| 2024/10/03 | 3,425 | 3,440 | 3,255 | 3,265 | +85 | +2.7% | 209,500 |
| 2024/10/02 | 3,250 | 3,290 | 3,165 | 3,180 | -140 | -4.2% | 37,400 |
| 2024/10/01 | 3,100 | 3,325 | 3,065 | 3,320 | +235 | +7.6% | 58,400 |
| 2024/09/30 | 3,125 | 3,245 | 3,085 | 3,085 | -110 | -3.4% | 55,200 |
| 2024/09/27 | 3,270 | 3,270 | 3,170 | 3,195 | -105 | -3.2% | 45,200 |
| 2024/09/26 | 3,220 | 3,330 | 3,160 | 3,300 | +145 | +4.6% | 62,300 |
| 2024/09/25 | 3,120 | 3,235 | 3,040 | 3,155 | +40 | +1.3% | 65,400 |
| 2024/09/24 | 3,185 | 3,200 | 3,070 | 3,115 | -40 | -1.3% | 60,000 |
| 2024/09/20 | 3,015 | 3,200 | 2,980 | 3,155 | +190 | +6.4% | 89,800 |
| 2024/09/19 | 2,944 | 3,050 | 2,944 | 2,965 | +52 | +1.8% | 51,400 |
| 2024/09/18 | 2,928 | 2,943 | 2,866 | 2,913 | +13 | +0.4% | 39,300 |
| 2024/09/17 | 2,960 | 2,970 | 2,845 | 2,900 | -46 | -1.6% | 57,100 |
| 2024/09/13 | 2,826 | 2,969 | 2,826 | 2,946 | +95 | +3.3% | 68,100 |
| 2024/09/12 | 2,778 | 2,890 | 2,753 | 2,851 | +176 | +6.6% | 62,800 |
| 2024/09/11 | 2,683 | 2,705 | 2,615 | 2,675 | -15 | -0.6% | 51,000 |
| 2024/09/10 | 2,752 | 2,765 | 2,690 | 2,690 | -71 | -2.6% | 28,900 |
| 2024/09/09 | 2,700 | 2,785 | 2,664 | 2,761 | +32 | +1.2% | 49,200 |
| 2024/09/06 | 2,785 | 2,785 | 2,639 | 2,729 | -56 | -2% | 55,200 |
| 2024/09/05 | 2,778 | 2,846 | 2,738 | 2,785 | +39 | +1.4% | 42,100 |
| 2024/09/04 | 2,860 | 2,900 | 2,729 | 2,746 | -254 | -8.5% | 104,500 |
| 2024/09/03 | 2,888 | 3,000 | 2,860 | 3,000 | +127 | +4.4% | 51,700 |
| 2024/09/02 | 2,923 | 2,999 | 2,862 | 2,873 | -2 | -0.1% | 84,900 |
| 2024/08/30 | 2,806 | 2,875 | 2,752 | 2,875 | +65 | +2.3% | 41,800 |
| 2024/08/29 | 2,801 | 2,844 | 2,760 | 2,810 | -16 | -0.6% | 46,700 |
| 2024/08/28 | 2,843 | 2,907 | 2,824 | 2,826 | +33 | +1.2% | 54,000 |
| 2024/08/27 | 2,700 | 2,824 | 2,685 | 2,793 | +110 | +4.1% | 37,500 |
| 2024/08/26 | 2,640 | 2,709 | 2,633 | 2,683 | +8 | +0.3% | 14,400 |
| 2024/08/23 | 2,650 | 2,709 | 2,620 | 2,675 | +10 | +0.4% | 22,300 |
| 2024/08/22 | 2,751 | 2,769 | 2,660 | 2,665 | -105 | -3.8% | 37,100 |
101～
150
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 | 0.94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
