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 |
---|---|---|---|---|---|---|---|
2023/12/29 | 1,354 | 1,383 | 1,354 | 1,380 | ±0 | ±0% | 10,200 |
2023/12/28 | 1,361 | 1,388 | 1,358 | 1,380 | +38 | +2.8% | 6,700 |
2023/12/27 | 1,321 | 1,348 | 1,321 | 1,342 | +21 | +1.6% | 22,800 |
2023/12/26 | 1,325 | 1,328 | 1,321 | 1,321 | -2 | -0.2% | 14,600 |
2023/12/25 | 1,327 | 1,332 | 1,323 | 1,323 | -3 | -0.2% | 11,100 |
2023/12/22 | 1,331 | 1,335 | 1,324 | 1,326 | -9 | -0.7% | 8,400 |
2023/12/21 | 1,326 | 1,339 | 1,320 | 1,335 | +9 | +0.7% | 12,300 |
2023/12/20 | 1,331 | 1,339 | 1,326 | 1,326 | -4 | -0.3% | 5,000 |
2023/12/19 | 1,335 | 1,344 | 1,326 | 1,330 | -3 | -0.2% | 10,000 |
2023/12/18 | 1,349 | 1,352 | 1,332 | 1,333 | -12 | -0.9% | 4,500 |
2023/12/15 | 1,350 | 1,356 | 1,345 | 1,345 | -8 | -0.6% | 9,500 |
2023/12/14 | 1,368 | 1,379 | 1,353 | 1,353 | -26 | -1.9% | 11,300 |
2023/12/13 | 1,377 | 1,389 | 1,377 | 1,379 | +4 | +0.3% | 8,000 |
2023/12/12 | 1,382 | 1,398 | 1,375 | 1,375 | -5 | -0.4% | 3,900 |
2023/12/11 | 1,386 | 1,397 | 1,377 | 1,380 | -6 | -0.4% | 16,300 |
2023/12/08 | 1,411 | 1,411 | 1,386 | 1,386 | -29 | -2% | 6,900 |
2023/12/07 | 1,425 | 1,439 | 1,415 | 1,415 | -19 | -1.3% | 5,800 |
2023/12/06 | 1,410 | 1,445 | 1,410 | 1,434 | +24 | +1.7% | 21,600 |
2023/12/05 | 1,384 | 1,418 | 1,383 | 1,410 | +25 | +1.8% | 30,600 |
2023/12/04 | 1,365 | 1,386 | 1,360 | 1,385 | +24 | +1.8% | 11,600 |
2023/12/01 | 1,378 | 1,378 | 1,360 | 1,361 | -13 | -0.9% | 6,300 |
2023/11/30 | 1,373 | 1,375 | 1,370 | 1,374 | +8 | +0.6% | 6,600 |
2023/11/29 | 1,367 | 1,375 | 1,365 | 1,366 | -3 | -0.2% | 2,700 |
2023/11/28 | 1,374 | 1,375 | 1,366 | 1,369 | +2 | +0.1% | 16,600 |
2023/11/27 | 1,359 | 1,372 | 1,359 | 1,367 | +14 | +1% | 6,100 |
2023/11/24 | 1,341 | 1,353 | 1,341 | 1,353 | +8 | +0.6% | 7,700 |
2023/11/22 | 1,346 | 1,348 | 1,340 | 1,345 | -1 | -0.1% | 4,400 |
2023/11/21 | 1,352 | 1,359 | 1,344 | 1,346 | -8 | -0.6% | 4,100 |
2023/11/20 | 1,360 | 1,360 | 1,347 | 1,354 | ±0 | ±0% | 4,100 |
2023/11/17 | 1,342 | 1,359 | 1,336 | 1,354 | +12 | +0.9% | 5,200 |
2023/11/16 | 1,325 | 1,342 | 1,325 | 1,342 | +15 | +1.1% | 9,800 |
2023/11/15 | 1,319 | 1,328 | 1,319 | 1,327 | +8 | +0.6% | 8,600 |
2023/11/14 | 1,320 | 1,320 | 1,314 | 1,319 | +3 | +0.2% | 8,800 |
2023/11/13 | 1,333 | 1,333 | 1,312 | 1,316 | +3 | +0.2% | 16,100 |
2023/11/10 | 1,310 | 1,313 | 1,304 | 1,313 | -2 | -0.2% | 15,200 |
2023/11/09 | 1,314 | 1,315 | 1,305 | 1,315 | +8 | +0.6% | 10,100 |
2023/11/08 | 1,323 | 1,325 | 1,306 | 1,307 | -11 | -0.8% | 13,000 |
2023/11/07 | 1,321 | 1,333 | 1,317 | 1,318 | -1 | -0.1% | 15,400 |
2023/11/06 | 1,319 | 1,331 | 1,319 | 1,319 | +8 | +0.6% | 10,300 |
2023/11/02 | 1,315 | 1,322 | 1,311 | 1,311 | -4 | -0.3% | 16,900 |
2023/11/01 | 1,323 | 1,325 | 1,310 | 1,315 | -8 | -0.6% | 10,800 |
2023/10/31 | 1,321 | 1,324 | 1,318 | 1,323 | +1 | +0.1% | 9,400 |
2023/10/30 | 1,322 | 1,323 | 1,321 | 1,322 | -1 | -0.1% | 1,400 |
2023/10/27 | 1,320 | 1,328 | 1,320 | 1,323 | +3 | +0.2% | 7,500 |
2023/10/26 | 1,321 | 1,325 | 1,317 | 1,320 | -5 | -0.4% | 10,100 |
2023/10/25 | 1,330 | 1,340 | 1,325 | 1,325 | -1 | -0.1% | 5,700 |
2023/10/24 | 1,332 | 1,338 | 1,321 | 1,326 | -6 | -0.5% | 11,300 |
2023/10/23 | 1,343 | 1,346 | 1,332 | 1,332 | -12 | -0.9% | 4,700 |
2023/10/20 | 1,348 | 1,354 | 1,344 | 1,344 | -8 | -0.6% | 5,000 |
2023/10/19 | 1,358 | 1,361 | 1,349 | 1,352 | -12 | -0.9% | 4,600 |
101~
150
件表示中 / 3467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 | 242,500円 | +9.6% | +22.1% | 2.47% | 22.12倍 | 0.81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 |
イノテック | 172,100円 | +5.2% | -11.5% | 4.07% | 13.62倍 | 0.94倍 |
|
半導体設計ツールと半導体テスターが2本柱。子会社で専用LSI設計や車載システム開発も |
電気興 | 208,700円 | +14.3% | - | 2.87% | 50.19倍 | 0.53倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
双葉電 | 51,800円 | -9.5% | - | 1.93% | - | 0.28倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は21年末撤退。海外販売比率はアジアなど6割 |
トレックスセミ | 187,400円 | +8.7% | - | 2.99% | 29.45倍 | 1.00倍 |
|
電源ICのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
市場注目の銘柄
チャート関連のコラム