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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,702 | 2,794 | 2,675 | 2,770 | -32 | -1.1% | 37,400 |
| 2024/08/20 | 2,644 | 2,802 | 2,633 | 2,802 | +208 | +8% | 39,900 |
| 2024/08/19 | 2,610 | 2,650 | 2,555 | 2,594 | -25 | -1% | 26,000 |
| 2024/08/16 | 2,549 | 2,633 | 2,522 | 2,619 | +134 | +5.4% | 43,300 |
| 2024/08/15 | 2,492 | 2,519 | 2,465 | 2,485 | -28 | -1.1% | 28,800 |
| 2024/08/14 | 2,539 | 2,558 | 2,455 | 2,513 | -11 | -0.4% | 36,400 |
| 2024/08/13 | 2,693 | 2,693 | 2,463 | 2,524 | +31 | +1.2% | 74,200 |
| 2024/08/09 | 2,450 | 2,577 | 2,421 | 2,493 | +159 | +6.8% | 35,900 |
| 2024/08/08 | 2,410 | 2,410 | 2,285 | 2,334 | -103 | -4.2% | 32,500 |
| 2024/08/07 | 2,278 | 2,485 | 2,271 | 2,437 | +109 | +4.7% | 28,100 |
| 2024/08/06 | 2,399 | 2,399 | 2,270 | 2,328 | +318 | +15.8% | 53,700 |
| 2024/08/05 | 2,359 | 2,359 | 2,009 | 2,010 | -499 | -19.9% | 77,100 |
| 2024/08/02 | 2,526 | 2,572 | 2,485 | 2,509 | -116 | -4.4% | 64,600 |
| 2024/08/01 | 2,750 | 2,751 | 2,611 | 2,625 | -152 | -5.5% | 49,600 |
| 2024/07/31 | 2,769 | 2,900 | 2,733 | 2,777 | +3 | +0.1% | 68,400 |
| 2024/07/30 | 2,760 | 2,787 | 2,705 | 2,774 | +9 | +0.3% | 55,700 |
| 2024/07/29 | 2,824 | 2,877 | 2,730 | 2,765 | -68 | -2.4% | 60,500 |
| 2024/07/26 | 2,845 | 2,879 | 2,810 | 2,833 | -12 | -0.4% | 17,300 |
| 2024/07/25 | 2,869 | 2,911 | 2,809 | 2,845 | -74 | -2.5% | 34,400 |
| 2024/07/24 | 2,950 | 3,010 | 2,889 | 2,919 | -42 | -1.4% | 33,700 |
| 2024/07/23 | 2,916 | 3,005 | 2,916 | 2,961 | +52 | +1.8% | 56,200 |
| 2024/07/22 | 2,934 | 2,969 | 2,802 | 2,909 | -75 | -2.5% | 57,700 |
| 2024/07/19 | 2,789 | 2,989 | 2,786 | 2,984 | +190 | +6.8% | 110,000 |
| 2024/07/18 | 2,903 | 2,950 | 2,788 | 2,794 | -189 | -6.3% | 142,900 |
| 2024/07/17 | 3,110 | 3,135 | 2,982 | 2,983 | -112 | -3.6% | 52,900 |
| 2024/07/16 | 3,060 | 3,105 | 3,010 | 3,095 | +60 | +2% | 41,300 |
| 2024/07/12 | 3,000 | 3,085 | 2,998 | 3,035 | +37 | +1.2% | 43,100 |
| 2024/07/11 | 2,933 | 2,999 | 2,901 | 2,998 | +65 | +2.2% | 61,800 |
| 2024/07/10 | 2,915 | 3,015 | 2,851 | 2,933 | -32 | -1.1% | 63,500 |
| 2024/07/09 | 2,999 | 3,010 | 2,941 | 2,965 | +41 | +1.4% | 61,600 |
| 2024/07/08 | 3,045 | 3,065 | 2,830 | 2,924 | -121 | -4% | 106,400 |
| 2024/07/05 | 3,035 | 3,165 | 3,010 | 3,045 | -10 | -0.3% | 157,600 |
| 2024/07/04 | 2,880 | 3,070 | 2,880 | 3,055 | +206 | +7.2% | 122,000 |
| 2024/07/03 | 2,793 | 2,875 | 2,793 | 2,849 | +37 | +1.3% | 57,900 |
| 2024/07/02 | 2,979 | 2,994 | 2,793 | 2,812 | -156 | -5.3% | 92,300 |
| 2024/07/01 | 2,849 | 3,010 | 2,827 | 2,968 | +203 | +7.3% | 149,200 |
| 2024/06/28 | 2,730 | 2,786 | 2,700 | 2,765 | +43 | +1.6% | 37,800 |
| 2024/06/27 | 2,573 | 2,739 | 2,556 | 2,722 | +149 | +5.8% | 58,700 |
| 2024/06/26 | 2,565 | 2,585 | 2,531 | 2,573 | -17 | -0.7% | 50,100 |
| 2024/06/25 | 2,643 | 2,657 | 2,569 | 2,590 | -57 | -2.2% | 49,900 |
| 2024/06/24 | 2,584 | 2,647 | 2,584 | 2,647 | +97 | +3.8% | 29,100 |
| 2024/06/21 | 2,573 | 2,578 | 2,540 | 2,550 | -23 | -0.9% | 20,500 |
| 2024/06/20 | 2,521 | 2,608 | 2,521 | 2,573 | +46 | +1.8% | 33,800 |
| 2024/06/19 | 2,601 | 2,601 | 2,502 | 2,527 | -74 | -2.8% | 40,700 |
| 2024/06/18 | 2,575 | 2,626 | 2,540 | 2,601 | +26 | +1% | 44,700 |
| 2024/06/17 | 2,626 | 2,660 | 2,562 | 2,575 | -101 | -3.8% | 50,800 |
| 2024/06/14 | 2,675 | 2,710 | 2,637 | 2,676 | ±0 | ±0% | 46,700 |
| 2024/06/13 | 2,809 | 2,843 | 2,675 | 2,676 | -109 | -3.9% | 64,000 |
| 2024/06/12 | 2,841 | 2,888 | 2,782 | 2,785 | -27 | -1% | 59,200 |
| 2024/06/11 | 2,800 | 2,854 | 2,788 | 2,812 | +49 | +1.8% | 70,200 |
151～
200
件表示中 / 3673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 | 296,800円 | +14.0% | +61.5% | 2.19% | 17.63倍 | 0.94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 |
| ヨコオ | 117,700円 | +6.6% | -1.6% | 4.08% | 11.68倍 | 0.55倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| フォスタ電 | 111,700円 | +10.3% | +51.0% | 5.37% | 7.13倍 | 0.42倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| 京三製 | 43,500円 | +19.1% | +84.1% | 4.60% | 6.20倍 | 0.59倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| リオン | 217,500円 | +4.6% | +3.9% | 3.22% | 9.92倍 | 0.89倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
市場注目の銘柄
チャート関連のコラム
