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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,979 | 1,989 | 1,970 | 1,974 | -15 | -0.8% | 3,800 |
| 2018/12/10 | 1,979 | 1,990 | 1,975 | 1,989 | +3 | +0.2% | 2,800 |
| 2018/12/07 | 1,997 | 1,997 | 1,965 | 1,986 | +18 | +0.9% | 3,300 |
| 2018/12/06 | 1,980 | 1,994 | 1,968 | 1,968 | -21 | -1.1% | 1,500 |
| 2018/12/05 | 1,950 | 1,991 | 1,950 | 1,989 | +10 | +0.5% | 1,600 |
| 2018/12/04 | 1,989 | 2,010 | 1,976 | 1,979 | -21 | -1.1% | 4,600 |
| 2018/12/03 | 2,007 | 2,008 | 1,990 | 2,000 | ±0 | ±0% | 4,400 |
| 2018/11/30 | 1,979 | 2,005 | 1,979 | 2,000 | +21 | +1.1% | 6,500 |
| 2018/11/29 | 1,996 | 1,996 | 1,979 | 1,979 | -17 | -0.9% | 4,000 |
| 2018/11/28 | 1,970 | 1,999 | 1,970 | 1,996 | +5 | +0.3% | 3,800 |
| 2018/11/27 | 1,990 | 1,997 | 1,990 | 1,991 | +5 | +0.3% | 1,400 |
| 2018/11/26 | 1,979 | 1,993 | 1,979 | 1,986 | +5 | +0.3% | 600 |
| 2018/11/22 | 1,980 | 1,990 | 1,980 | 1,981 | -8 | -0.4% | 600 |
| 2018/11/21 | 1,970 | 1,989 | 1,964 | 1,989 | +9 | +0.5% | 1,800 |
| 2018/11/20 | 1,996 | 1,999 | 1,920 | 1,980 | -14 | -0.7% | 3,500 |
| 2018/11/19 | 1,965 | 2,000 | 1,961 | 1,994 | +29 | +1.5% | 8,600 |
| 2018/11/16 | 1,983 | 2,009 | 1,947 | 1,965 | -18 | -0.9% | 8,300 |
| 2018/11/15 | 1,979 | 2,037 | 1,973 | 1,983 | -2 | -0.1% | 9,200 |
| 2018/11/14 | 1,980 | 2,035 | 1,958 | 1,985 | +17 | +0.9% | 17,800 |
| 2018/11/13 | 1,948 | 1,975 | 1,946 | 1,968 | -15 | -0.8% | 9,900 |
| 2018/11/12 | 1,966 | 2,014 | 1,955 | 1,983 | +96 | +5.1% | 22,800 |
| 2018/11/09 | 1,864 | 1,950 | 1,845 | 1,887 | +33 | +1.8% | 20,000 |
| 2018/11/08 | 1,820 | 1,858 | 1,819 | 1,854 | +34 | +1.9% | 2,900 |
| 2018/11/07 | 1,834 | 1,840 | 1,820 | 1,820 | -23 | -1.2% | 1,400 |
| 2018/11/06 | 1,845 | 1,875 | 1,830 | 1,843 | ±0 | ±0% | 4,800 |
| 2018/11/05 | 1,830 | 1,843 | 1,808 | 1,843 | +13 | +0.7% | 1,700 |
| 2018/11/02 | 1,787 | 1,830 | 1,787 | 1,830 | +50 | +2.8% | 3,100 |
| 2018/11/01 | 1,771 | 1,784 | 1,771 | 1,780 | -9 | -0.5% | 600 |
| 2018/10/31 | 1,774 | 1,789 | 1,774 | 1,789 | +21 | +1.2% | 600 |
| 2018/10/30 | 1,729 | 1,768 | 1,720 | 1,768 | +47 | +2.7% | 7,300 |
| 2018/10/29 | 1,763 | 1,799 | 1,721 | 1,721 | -53 | -3% | 4,000 |
| 2018/10/26 | 1,815 | 1,815 | 1,749 | 1,774 | -11 | -0.6% | 3,400 |
| 2018/10/25 | 1,800 | 1,811 | 1,784 | 1,785 | -43 | -2.4% | 1,600 |
| 2018/10/24 | 1,808 | 1,828 | 1,808 | 1,828 | ±0 | ±0% | 1,000 |
| 2018/10/23 | 1,794 | 1,834 | 1,794 | 1,828 | -6 | -0.3% | 4,100 |
| 2018/10/22 | 1,834 | 1,834 | 1,834 | 1,834 | ±0 | ±0% | 200 |
| 2018/10/19 | 1,832 | 1,839 | 1,810 | 1,834 | -25 | -1.3% | 2,700 |
| 2018/10/18 | 1,835 | 1,859 | 1,830 | 1,859 | +39 | +2.1% | 4,100 |
| 2018/10/17 | 1,830 | 1,834 | 1,818 | 1,820 | +5 | +0.3% | 3,200 |
| 2018/10/16 | 1,802 | 1,830 | 1,802 | 1,815 | -15 | -0.8% | 4,600 |
| 2018/10/15 | 1,809 | 1,839 | 1,793 | 1,830 | +26 | +1.4% | 10,700 |
| 2018/10/12 | 1,764 | 1,805 | 1,764 | 1,804 | +40 | +2.3% | 16,600 |
| 2018/10/11 | 1,751 | 1,764 | 1,739 | 1,764 | -5 | -0.3% | 4,300 |
| 2018/10/10 | 1,760 | 1,795 | 1,760 | 1,769 | -8 | -0.5% | 4,000 |
| 2018/10/09 | 1,791 | 1,791 | 1,751 | 1,777 | -14 | -0.8% | 5,500 |
| 2018/10/05 | 1,810 | 1,811 | 1,790 | 1,791 | -15 | -0.8% | 3,200 |
| 2018/10/04 | 1,810 | 1,823 | 1,806 | 1,806 | +4 | +0.2% | 5,800 |
| 2018/10/03 | 1,805 | 1,813 | 1,799 | 1,802 | +7 | +0.4% | 8,000 |
| 2018/10/02 | 1,778 | 1,805 | 1,778 | 1,795 | +28 | +1.6% | 9,800 |
| 2018/10/01 | 1,722 | 1,776 | 1,706 | 1,767 | +48 | +2.8% | 6,400 |
1451～
1500
件表示中 / 3586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 | 447,500円 | +14.0% | +61.5% | 1.34% | 27.32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 |
| 日アビオ | 257,000円 | +21.9% | +18.5% | 0.23% | 20.82倍 | 3.06倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| タムラ製 | 51,200円 | +5.0% | +0.9% | 2.54% | 12.31倍 | 0.68倍 |
|
トランス、リアクタ大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 市光工 | 43,200円 | -16.4% | -37.3% | 3.01% | 10.93倍 | 0.62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 |
| 千代インテ | 356,500円 | +4.0% | -4.5% | 3.25% | 13.92倍 | 0.87倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
市場注目の銘柄
チャート関連のコラム
