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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 3,125 | 3,130 | 3,070 | 3,110 | -30 | -1% | 46,300 |
| 2024/10/07 | 3,170 | 3,175 | 3,075 | 3,140 | +40 | +1.3% | 57,500 |
| 2024/10/04 | 3,250 | 3,250 | 3,100 | 3,100 | -165 | -5.1% | 101,400 |
| 2024/10/03 | 3,425 | 3,440 | 3,255 | 3,265 | +85 | +2.7% | 209,500 |
| 2024/10/02 | 3,250 | 3,290 | 3,165 | 3,180 | -140 | -4.2% | 37,400 |
| 2024/10/01 | 3,100 | 3,325 | 3,065 | 3,320 | +235 | +7.6% | 58,400 |
| 2024/09/30 | 3,125 | 3,245 | 3,085 | 3,085 | -110 | -3.4% | 55,200 |
| 2024/09/27 | 3,270 | 3,270 | 3,170 | 3,195 | -105 | -3.2% | 45,200 |
| 2024/09/26 | 3,220 | 3,330 | 3,160 | 3,300 | +145 | +4.6% | 62,300 |
| 2024/09/25 | 3,120 | 3,235 | 3,040 | 3,155 | +40 | +1.3% | 65,400 |
| 2024/09/24 | 3,185 | 3,200 | 3,070 | 3,115 | -40 | -1.3% | 60,000 |
| 2024/09/20 | 3,015 | 3,200 | 2,980 | 3,155 | +190 | +6.4% | 89,800 |
| 2024/09/19 | 2,944 | 3,050 | 2,944 | 2,965 | +52 | +1.8% | 51,400 |
| 2024/09/18 | 2,928 | 2,943 | 2,866 | 2,913 | +13 | +0.4% | 39,300 |
| 2024/09/17 | 2,960 | 2,970 | 2,845 | 2,900 | -46 | -1.6% | 57,100 |
| 2024/09/13 | 2,826 | 2,969 | 2,826 | 2,946 | +95 | +3.3% | 68,100 |
| 2024/09/12 | 2,778 | 2,890 | 2,753 | 2,851 | +176 | +6.6% | 62,800 |
| 2024/09/11 | 2,683 | 2,705 | 2,615 | 2,675 | -15 | -0.6% | 51,000 |
| 2024/09/10 | 2,752 | 2,765 | 2,690 | 2,690 | -71 | -2.6% | 28,900 |
| 2024/09/09 | 2,700 | 2,785 | 2,664 | 2,761 | +32 | +1.2% | 49,200 |
| 2024/09/06 | 2,785 | 2,785 | 2,639 | 2,729 | -56 | -2% | 55,200 |
| 2024/09/05 | 2,778 | 2,846 | 2,738 | 2,785 | +39 | +1.4% | 42,100 |
| 2024/09/04 | 2,860 | 2,900 | 2,729 | 2,746 | -254 | -8.5% | 104,500 |
| 2024/09/03 | 2,888 | 3,000 | 2,860 | 3,000 | +127 | +4.4% | 51,700 |
| 2024/09/02 | 2,923 | 2,999 | 2,862 | 2,873 | -2 | -0.1% | 84,900 |
| 2024/08/30 | 2,806 | 2,875 | 2,752 | 2,875 | +65 | +2.3% | 41,800 |
| 2024/08/29 | 2,801 | 2,844 | 2,760 | 2,810 | -16 | -0.6% | 46,700 |
| 2024/08/28 | 2,843 | 2,907 | 2,824 | 2,826 | +33 | +1.2% | 54,000 |
| 2024/08/27 | 2,700 | 2,824 | 2,685 | 2,793 | +110 | +4.1% | 37,500 |
| 2024/08/26 | 2,640 | 2,709 | 2,633 | 2,683 | +8 | +0.3% | 14,400 |
| 2024/08/23 | 2,650 | 2,709 | 2,620 | 2,675 | +10 | +0.4% | 22,300 |
| 2024/08/22 | 2,751 | 2,769 | 2,660 | 2,665 | -105 | -3.8% | 37,100 |
| 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 |
151～
200
件表示中 / 3705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 | 457,500円 | +10.1% | +4.1% | 1.64% | 17.72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 |
| コーセル | 106,800円 | -29.6% | -83.7% | 5.15% | 58.49倍 | 0.76倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 大崎電 | 90,000円 | +0.9% | +5.8% | 3.89% | 11.29倍 | 0.78倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| ミツバ | 80,200円 | -2.7% | -24.2% | 1.87% | 4.10倍 | 0.43倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 市光工 | 37,900円 | -3.6% | -4.9% | 3.69% | 9.35倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
