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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 2,020 | 2,039 | 1,971 | 1,999 | -48 | -2.3% | 15,200 |
| 2017/09/21 | 2,049 | 2,099 | 2,030 | 2,047 | +3 | +0.1% | 16,700 |
| 2017/09/20 | 2,006 | 2,055 | 1,995 | 2,044 | +40 | +2% | 16,900 |
| 2017/09/19 | 1,980 | 2,019 | 1,980 | 2,004 | +69 | +3.6% | 16,900 |
| 2017/09/15 | 1,924 | 1,935 | 1,882 | 1,935 | +12 | +0.6% | 15,300 |
| 2017/09/14 | 1,924 | 1,933 | 1,910 | 1,923 | +15 | +0.8% | 5,500 |
| 2017/09/13 | 1,955 | 1,955 | 1,902 | 1,908 | -27 | -1.4% | 3,000 |
| 2017/09/12 | 1,954 | 1,960 | 1,907 | 1,935 | +3 | +0.2% | 3,700 |
| 2017/09/11 | 1,947 | 1,966 | 1,914 | 1,932 | -10 | -0.5% | 5,200 |
| 2017/09/08 | 1,910 | 1,942 | 1,867 | 1,942 | +31 | +1.6% | 8,500 |
| 2017/09/07 | 1,928 | 1,969 | 1,880 | 1,911 | -14 | -0.7% | 14,000 |
| 2017/09/06 | 1,829 | 1,933 | 1,826 | 1,925 | +95 | +5.2% | 29,400 |
| 2017/09/05 | 1,815 | 1,843 | 1,804 | 1,830 | +16 | +0.9% | 11,600 |
| 2017/09/04 | 1,793 | 1,814 | 1,780 | 1,814 | +32 | +1.8% | 7,300 |
| 2017/09/01 | 1,780 | 1,786 | 1,770 | 1,782 | +3 | +0.2% | 1,400 |
| 2017/08/31 | 1,770 | 1,779 | 1,765 | 1,779 | +15 | +0.9% | 3,500 |
| 2017/08/30 | 1,767 | 1,767 | 1,748 | 1,764 | +24 | +1.4% | 3,700 |
| 2017/08/29 | 1,750 | 1,753 | 1,729 | 1,740 | -9 | -0.5% | 6,600 |
| 2017/08/28 | 1,767 | 1,767 | 1,749 | 1,749 | -1 | -0.1% | 700 |
| 2017/08/25 | 1,734 | 1,750 | 1,734 | 1,750 | +7 | +0.4% | 1,000 |
| 2017/08/24 | 1,747 | 1,753 | 1,743 | 1,743 | -17 | -1% | 1,800 |
| 2017/08/23 | 1,733 | 1,760 | 1,733 | 1,760 | +27 | +1.6% | 4,900 |
| 2017/08/22 | 1,723 | 1,749 | 1,723 | 1,733 | +10 | +0.6% | 4,500 |
| 2017/08/21 | 1,740 | 1,742 | 1,713 | 1,723 | -26 | -1.5% | 6,300 |
| 2017/08/18 | 1,717 | 1,759 | 1,705 | 1,749 | +31 | +1.8% | 9,700 |
| 2017/08/17 | 1,708 | 1,718 | 1,693 | 1,718 | +22 | +1.3% | 6,700 |
| 2017/08/16 | 1,674 | 1,696 | 1,648 | 1,696 | +30 | +1.8% | 5,600 |
| 2017/08/15 | 1,721 | 1,738 | 1,642 | 1,666 | -55 | -3.2% | 17,500 |
| 2017/08/14 | 1,791 | 1,821 | 1,703 | 1,721 | -138 | -7.4% | 18,300 |
| 2017/08/10 | 1,836 | 1,859 | 1,810 | 1,859 | +24 | +1.3% | 11,000 |
| 2017/08/09 | 1,836 | 1,846 | 1,831 | 1,835 | -11 | -0.6% | 2,900 |
| 2017/08/08 | 1,835 | 1,852 | 1,835 | 1,846 | +11 | +0.6% | 1,600 |
| 2017/08/07 | 1,861 | 1,865 | 1,835 | 1,835 | +3 | +0.2% | 5,400 |
| 2017/08/04 | 1,825 | 1,851 | 1,825 | 1,832 | -4 | -0.2% | 1,800 |
| 2017/08/03 | 1,852 | 1,856 | 1,832 | 1,836 | -11 | -0.6% | 3,800 |
| 2017/08/02 | 1,829 | 1,854 | 1,820 | 1,847 | -6 | -0.3% | 19,300 |
| 2017/08/01 | 1,873 | 1,903 | 1,853 | 1,853 | -37 | -2% | 10,300 |
| 2017/07/31 | 1,881 | 1,896 | 1,881 | 1,890 | -13 | -0.7% | 3,300 |
| 2017/07/28 | 1,961 | 1,961 | 1,890 | 1,903 | -46 | -2.4% | 3,800 |
| 2017/07/27 | 1,981 | 1,981 | 1,923 | 1,949 | -5 | -0.3% | 4,200 |
| 2017/07/26 | 1,965 | 1,965 | 1,932 | 1,954 | -12 | -0.6% | 5,100 |
| 2017/07/25 | 1,961 | 1,974 | 1,955 | 1,966 | +5 | +0.3% | 4,000 |
| 2017/07/24 | 2,006 | 2,006 | 1,945 | 1,961 | -44 | -2.2% | 6,900 |
| 2017/07/21 | 1,978 | 2,017 | 1,978 | 2,005 | +5 | +0.3% | 15,300 |
| 2017/07/20 | 1,956 | 2,003 | 1,952 | 2,000 | +56 | +2.9% | 12,400 |
| 2017/07/19 | 1,869 | 1,962 | 1,865 | 1,944 | +67 | +3.6% | 17,200 |
| 2017/07/18 | 1,891 | 1,906 | 1,865 | 1,877 | -21 | -1.1% | 5,600 |
| 2017/07/14 | 1,899 | 1,899 | 1,881 | 1,898 | +18 | +1% | 3,200 |
| 2017/07/13 | 1,916 | 1,918 | 1,876 | 1,880 | -13 | -0.7% | 9,100 |
| 2017/07/12 | 1,910 | 1,947 | 1,889 | 1,893 | -4 | -0.2% | 9,600 |
1751～
1800
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
