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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,609 | 1,609 | 1,581 | 1,590 | -19 | -1.2% | 7,700 |
| 2017/04/26 | 1,600 | 1,619 | 1,600 | 1,609 | +21 | +1.3% | 8,800 |
| 2017/04/25 | 1,576 | 1,619 | 1,576 | 1,588 | -9 | -0.6% | 6,000 |
| 2017/04/24 | 1,581 | 1,616 | 1,569 | 1,597 | -9 | -0.6% | 13,600 |
| 2017/04/21 | 1,476 | 1,610 | 1,472 | 1,606 | +130 | +8.8% | 22,700 |
| 2017/04/20 | 1,492 | 1,499 | 1,476 | 1,476 | -16 | -1.1% | 8,500 |
| 2017/04/19 | 1,510 | 1,510 | 1,480 | 1,492 | -22 | -1.5% | 5,700 |
| 2017/04/18 | 1,511 | 1,518 | 1,486 | 1,514 | +33 | +2.2% | 10,100 |
| 2017/04/17 | 1,521 | 1,521 | 1,481 | 1,481 | -64 | -4.1% | 8,600 |
| 2017/04/14 | 1,580 | 1,588 | 1,537 | 1,545 | -33 | -2.1% | 17,100 |
| 2017/04/13 | 1,445 | 1,578 | 1,445 | 1,578 | +128 | +8.8% | 30,100 |
| 2017/04/12 | 1,409 | 1,459 | 1,400 | 1,450 | -6 | -0.4% | 27,500 |
| 2017/04/11 | 1,453 | 1,459 | 1,425 | 1,456 | +3 | +0.2% | 18,600 |
| 2017/04/10 | 1,400 | 1,454 | 1,385 | 1,453 | +99 | +7.3% | 26,100 |
| 2017/04/07 | 1,373 | 1,400 | 1,350 | 1,354 | -49 | -3.5% | 24,400 |
| 2017/04/06 | 1,434 | 1,458 | 1,383 | 1,403 | -87 | -5.8% | 18,200 |
| 2017/04/05 | 1,447 | 1,499 | 1,420 | 1,490 | +13 | +0.9% | 25,000 |
| 2017/04/04 | 1,495 | 1,498 | 1,460 | 1,477 | -28 | -1.9% | 20,300 |
| 2017/04/03 | 1,520 | 1,520 | 1,500 | 1,505 | -42 | -2.7% | 12,700 |
| 2017/03/31 | 1,560 | 1,563 | 1,546 | 1,547 | -8 | -0.5% | 15,500 |
| 2017/03/30 | 1,567 | 1,567 | 1,547 | 1,555 | -20 | -1.3% | 3,400 |
| 2017/03/29 | 1,565 | 1,580 | 1,554 | 1,575 | +2 | +0.1% | 5,400 |
| 2017/03/28 | 1,541 | 1,578 | 1,541 | 1,573 | +28 | +1.8% | 4,700 |
| 2017/03/27 | 1,573 | 1,573 | 1,541 | 1,545 | -39 | -2.5% | 9,000 |
| 2017/03/24 | 1,578 | 1,593 | 1,578 | 1,584 | -1 | -0.1% | 7,900 |
| 2017/03/23 | 1,594 | 1,600 | 1,583 | 1,585 | -9 | -0.6% | 5,600 |
| 2017/03/22 | 1,623 | 1,623 | 1,593 | 1,594 | -33 | -2% | 12,900 |
| 2017/03/21 | 1,625 | 1,638 | 1,602 | 1,627 | -18 | -1.1% | 13,100 |
| 2017/03/17 | 1,626 | 1,710 | 1,626 | 1,645 | +12 | +0.7% | 26,300 |
| 2017/03/16 | 1,583 | 1,633 | 1,583 | 1,633 | +43 | +2.7% | 9,300 |
| 2017/03/15 | 1,606 | 1,615 | 1,585 | 1,590 | -4 | -0.3% | 15,900 |
| 2017/03/14 | 1,610 | 1,610 | 1,552 | 1,594 | -17 | -1.1% | 43,600 |
| 2017/03/13 | 1,658 | 1,659 | 1,611 | 1,611 | -63 | -3.8% | 30,900 |
| 2017/03/10 | 1,720 | 1,738 | 1,666 | 1,674 | -41 | -2.4% | 20,100 |
| 2017/03/09 | 1,726 | 1,740 | 1,658 | 1,715 | -8 | -0.5% | 19,800 |
| 2017/03/08 | 1,750 | 1,760 | 1,722 | 1,723 | -22 | -1.3% | 10,600 |
| 2017/03/07 | 1,772 | 1,772 | 1,745 | 1,745 | -30 | -1.7% | 12,700 |
| 2017/03/06 | 1,772 | 1,780 | 1,763 | 1,775 | -1 | -0.1% | 4,800 |
| 2017/03/03 | 1,793 | 1,793 | 1,771 | 1,776 | +4 | +0.2% | 3,200 |
| 2017/03/02 | 1,800 | 1,814 | 1,772 | 1,772 | -18 | -1% | 11,500 |
| 2017/03/01 | 1,814 | 1,829 | 1,786 | 1,790 | -18 | -1% | 7,000 |
| 2017/02/28 | 1,794 | 1,820 | 1,794 | 1,808 | +13 | +0.7% | 7,400 |
| 2017/02/27 | 1,851 | 1,852 | 1,795 | 1,795 | -44 | -2.4% | 10,000 |
| 2017/02/24 | 1,869 | 1,869 | 1,836 | 1,839 | -20 | -1.1% | 8,700 |
| 2017/02/23 | 1,805 | 1,870 | 1,802 | 1,859 | +72 | +4% | 17,600 |
| 2017/02/22 | 1,773 | 1,818 | 1,773 | 1,787 | -13 | -0.7% | 14,300 |
| 2017/02/21 | 1,777 | 1,810 | 1,777 | 1,800 | +23 | +1.3% | 9,500 |
| 2017/02/20 | 1,806 | 1,806 | 1,771 | 1,777 | -38 | -2.1% | 10,500 |
| 2017/02/17 | 1,815 | 1,823 | 1,802 | 1,815 | +15 | +0.8% | 4,700 |
| 2017/02/16 | 1,792 | 1,859 | 1,792 | 1,800 | +17 | +1% | 12,100 |
1851～
1900
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
