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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 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 |
101～
150
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
