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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,658 | 1,687 | 1,654 | 1,679 | +37 | +2.3% | 1,500 |
| 2018/07/17 | 1,640 | 1,670 | 1,630 | 1,642 | -21 | -1.3% | 3,900 |
| 2018/07/13 | 1,634 | 1,666 | 1,634 | 1,663 | -10 | -0.6% | 500 |
| 2018/07/12 | 1,664 | 1,674 | 1,664 | 1,673 | +5 | +0.3% | 1,000 |
| 2018/07/11 | 1,668 | 1,683 | 1,658 | 1,668 | -20 | -1.2% | 2,300 |
| 2018/07/10 | 1,670 | 1,688 | 1,658 | 1,688 | +26 | +1.6% | 3,800 |
| 2018/07/09 | 1,628 | 1,670 | 1,624 | 1,662 | +47 | +2.9% | 4,600 |
| 2018/07/06 | 1,610 | 1,619 | 1,610 | 1,615 | +12 | +0.7% | 900 |
| 2018/07/05 | 1,591 | 1,606 | 1,580 | 1,603 | +7 | +0.4% | 2,000 |
| 2018/07/04 | 1,594 | 1,629 | 1,594 | 1,596 | -3 | -0.2% | 1,800 |
| 2018/07/03 | 1,625 | 1,634 | 1,598 | 1,599 | -22 | -1.4% | 4,300 |
| 2018/07/02 | 1,618 | 1,637 | 1,610 | 1,621 | +18 | +1.1% | 2,300 |
| 2018/06/29 | 1,610 | 1,640 | 1,600 | 1,603 | -7 | -0.4% | 6,400 |
| 2018/06/28 | 1,613 | 1,620 | 1,607 | 1,610 | -27 | -1.6% | 2,200 |
| 2018/06/27 | 1,639 | 1,650 | 1,631 | 1,637 | +8 | +0.5% | 1,900 |
| 2018/06/26 | 1,650 | 1,650 | 1,629 | 1,629 | +19 | +1.2% | 1,500 |
| 2018/06/25 | 1,615 | 1,619 | 1,610 | 1,610 | -4 | -0.2% | 9,200 |
| 2018/06/22 | 1,636 | 1,645 | 1,610 | 1,614 | -22 | -1.3% | 1,800 |
| 2018/06/21 | 1,713 | 1,713 | 1,631 | 1,636 | +5 | +0.3% | 2,500 |
| 2018/06/20 | 1,652 | 1,652 | 1,605 | 1,631 | -33 | -2% | 11,300 |
| 2018/06/19 | 1,671 | 1,676 | 1,655 | 1,664 | -11 | -0.7% | 3,000 |
| 2018/06/18 | 1,682 | 1,684 | 1,675 | 1,675 | -7 | -0.4% | 2,200 |
| 2018/06/15 | 1,686 | 1,688 | 1,682 | 1,682 | -8 | -0.5% | 2,300 |
| 2018/06/14 | 1,693 | 1,693 | 1,690 | 1,690 | -12 | -0.7% | 400 |
| 2018/06/13 | 1,703 | 1,703 | 1,702 | 1,702 | +2 | +0.1% | 600 |
| 2018/06/12 | 1,695 | 1,700 | 1,695 | 1,700 | +5 | +0.3% | 400 |
| 2018/06/11 | 1,720 | 1,720 | 1,695 | 1,695 | -18 | -1.1% | 1,000 |
| 2018/06/08 | 1,700 | 1,713 | 1,699 | 1,713 | +14 | +0.8% | 1,600 |
| 2018/06/07 | 1,692 | 1,700 | 1,692 | 1,699 | ±0 | ±0% | 1,800 |
| 2018/06/06 | 1,681 | 1,699 | 1,680 | 1,699 | +15 | +0.9% | 1,200 |
| 2018/06/05 | 1,684 | 1,684 | 1,682 | 1,684 | ±0 | ±0% | 600 |
| 2018/06/04 | 1,690 | 1,700 | 1,684 | 1,684 | -6 | -0.4% | 8,100 |
| 2018/06/01 | 1,682 | 1,697 | 1,678 | 1,690 | -5 | -0.3% | 2,600 |
| 2018/05/31 | 1,725 | 1,737 | 1,695 | 1,695 | -26 | -1.5% | 3,900 |
| 2018/05/30 | 1,748 | 1,748 | 1,721 | 1,721 | -31 | -1.8% | 600 |
| 2018/05/29 | 1,758 | 1,758 | 1,752 | 1,752 | -6 | -0.3% | 700 |
| 2018/05/28 | 1,765 | 1,765 | 1,758 | 1,758 | -7 | -0.4% | 1,100 |
| 2018/05/25 | 1,752 | 1,775 | 1,752 | 1,765 | -21 | -1.2% | 1,800 |
| 2018/05/24 | 1,801 | 1,801 | 1,786 | 1,786 | -20 | -1.1% | 2,400 |
| 2018/05/23 | 1,804 | 1,809 | 1,792 | 1,806 | +2 | +0.1% | 1,500 |
| 2018/05/22 | 1,800 | 1,820 | 1,784 | 1,804 | +4 | +0.2% | 5,300 |
| 2018/05/21 | 1,818 | 1,820 | 1,782 | 1,800 | -19 | -1% | 8,400 |
| 2018/05/18 | 1,808 | 1,820 | 1,804 | 1,819 | -1 | -0.1% | 3,600 |
| 2018/05/17 | 1,795 | 1,820 | 1,781 | 1,820 | +50 | +2.8% | 11,400 |
| 2018/05/16 | 1,745 | 1,770 | 1,740 | 1,770 | +25 | +1.4% | 4,700 |
| 2018/05/15 | 1,747 | 1,755 | 1,745 | 1,745 | -2 | -0.1% | 2,100 |
| 2018/05/14 | 1,727 | 1,767 | 1,726 | 1,747 | +36 | +2.1% | 6,900 |
| 2018/05/11 | 1,719 | 1,719 | 1,710 | 1,711 | +10 | +0.6% | 2,900 |
| 2018/05/10 | 1,706 | 1,728 | 1,701 | 1,701 | -14 | -0.8% | 7,200 |
| 2018/05/09 | 1,709 | 1,715 | 1,705 | 1,715 | +6 | +0.4% | 3,800 |
1551～
1600
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
