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 |
|---|---|---|---|---|---|---|---|
| 2015/06/23 | 1,140 | 1,159 | 1,114 | 1,120 | -10 | -0.9% | 14,300 |
| 2015/06/22 | 1,148 | 1,159 | 1,130 | 1,130 | -17 | -1.5% | 11,900 |
| 2015/06/19 | 1,111 | 1,150 | 1,111 | 1,147 | +32 | +2.9% | 27,400 |
| 2015/06/18 | 1,100 | 1,128 | 1,099 | 1,115 | -2 | -0.2% | 13,400 |
| 2015/06/17 | 1,123 | 1,124 | 1,107 | 1,117 | +2 | +0.2% | 5,900 |
| 2015/06/16 | 1,106 | 1,125 | 1,106 | 1,115 | +20 | +1.8% | 14,200 |
| 2015/06/15 | 1,091 | 1,105 | 1,091 | 1,095 | +8 | +0.7% | 4,700 |
| 2015/06/12 | 1,088 | 1,092 | 1,084 | 1,087 | -1 | -0.1% | 2,900 |
| 2015/06/11 | 1,087 | 1,092 | 1,082 | 1,088 | +1 | +0.1% | 3,900 |
| 2015/06/10 | 1,088 | 1,090 | 1,080 | 1,087 | -1 | -0.1% | 1,800 |
| 2015/06/09 | 1,086 | 1,091 | 1,084 | 1,088 | +4 | +0.4% | 6,100 |
| 2015/06/08 | 1,084 | 1,084 | 1,080 | 1,084 | +4 | +0.4% | 4,400 |
| 2015/06/05 | 1,084 | 1,084 | 1,075 | 1,080 | -9 | -0.8% | 5,800 |
| 2015/06/04 | 1,082 | 1,089 | 1,081 | 1,089 | ±0 | ±0% | 2,400 |
| 2015/06/03 | 1,077 | 1,099 | 1,077 | 1,089 | +8 | +0.7% | 4,800 |
| 2015/06/02 | 1,084 | 1,084 | 1,079 | 1,081 | +5 | +0.5% | 1,300 |
| 2015/06/01 | 1,081 | 1,088 | 1,072 | 1,076 | -4 | -0.4% | 5,900 |
| 2015/05/29 | 1,085 | 1,085 | 1,075 | 1,080 | -7 | -0.6% | 2,800 |
| 2015/05/28 | 1,070 | 1,087 | 1,070 | 1,087 | +18 | +1.7% | 2,700 |
| 2015/05/27 | 1,070 | 1,070 | 1,065 | 1,069 | -3 | -0.3% | 6,700 |
| 2015/05/26 | 1,074 | 1,075 | 1,066 | 1,072 | +4 | +0.4% | 9,100 |
| 2015/05/25 | 1,082 | 1,091 | 1,061 | 1,068 | -36 | -3.3% | 18,200 |
| 2015/05/22 | 1,118 | 1,118 | 1,080 | 1,104 | -14 | -1.3% | 8,900 |
| 2015/05/21 | 1,128 | 1,128 | 1,115 | 1,118 | -10 | -0.9% | 1,500 |
| 2015/05/20 | 1,131 | 1,131 | 1,121 | 1,128 | -2 | -0.2% | 6,800 |
| 2015/05/19 | 1,130 | 1,135 | 1,123 | 1,130 | +10 | +0.9% | 8,800 |
| 2015/05/18 | 1,128 | 1,130 | 1,116 | 1,120 | +14 | +1.3% | 15,800 |
| 2015/05/15 | 1,110 | 1,120 | 1,094 | 1,106 | +26 | +2.4% | 34,200 |
| 2015/05/14 | 1,081 | 1,095 | 1,080 | 1,080 | -9 | -0.8% | 3,800 |
| 2015/05/13 | 1,069 | 1,096 | 1,069 | 1,089 | +15 | +1.4% | 4,800 |
| 2015/05/12 | 1,075 | 1,075 | 1,069 | 1,074 | -1 | -0.1% | 2,800 |
| 2015/05/11 | 1,069 | 1,075 | 1,069 | 1,075 | +6 | +0.6% | 4,400 |
| 2015/05/08 | 1,065 | 1,070 | 1,061 | 1,069 | +8 | +0.8% | 3,500 |
| 2015/05/07 | 1,056 | 1,075 | 1,056 | 1,061 | -4 | -0.4% | 6,600 |
| 2015/05/01 | 1,070 | 1,074 | 1,061 | 1,065 | -1 | -0.1% | 3,200 |
| 2015/04/30 | 1,075 | 1,077 | 1,066 | 1,066 | -8 | -0.7% | 6,000 |
| 2015/04/28 | 1,074 | 1,075 | 1,070 | 1,074 | ±0 | ±0% | 6,300 |
| 2015/04/27 | 1,079 | 1,079 | 1,074 | 1,074 | +3 | +0.3% | 3,500 |
| 2015/04/24 | 1,075 | 1,079 | 1,071 | 1,071 | -4 | -0.4% | 4,100 |
| 2015/04/23 | 1,080 | 1,080 | 1,071 | 1,075 | +5 | +0.5% | 3,800 |
| 2015/04/22 | 1,075 | 1,089 | 1,070 | 1,070 | -12 | -1.1% | 8,200 |
| 2015/04/21 | 1,087 | 1,087 | 1,073 | 1,082 | +7 | +0.7% | 5,700 |
| 2015/04/20 | 1,089 | 1,089 | 1,075 | 1,075 | -6 | -0.6% | 3,300 |
| 2015/04/17 | 1,089 | 1,090 | 1,076 | 1,081 | -8 | -0.7% | 4,800 |
| 2015/04/16 | 1,086 | 1,113 | 1,075 | 1,089 | +3 | +0.3% | 4,300 |
| 2015/04/15 | 1,100 | 1,102 | 1,073 | 1,086 | -14 | -1.3% | 4,900 |
| 2015/04/14 | 1,120 | 1,120 | 1,073 | 1,100 | -1 | -0.1% | 3,100 |
| 2015/04/13 | 1,123 | 1,123 | 1,095 | 1,101 | -5 | -0.5% | 4,400 |
| 2015/04/10 | 1,111 | 1,112 | 1,101 | 1,106 | -21 | -1.9% | 6,600 |
| 2015/04/09 | 1,130 | 1,130 | 1,125 | 1,127 | ±0 | ±0% | 5,000 |
2401～
2450
件表示中 / 3683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 | 317,000円 | +14.0% | +61.5% | 2.05% | 18.83倍 | 1.01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 |
| ＢＵＦＦＡＬＯ | 197,600円 | -4.0% | +218.4% | 5.06% | 5.09倍 | 0.50倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
| 新コスモス | 237,500円 | +8.2% | +10.6% | 2.02% | 9.20倍 | 0.63倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| フォスタ電 | 116,500円 | +10.3% | +51.0% | 5.15% | 7.43倍 | 0.44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 |
| リオン | 236,000円 | +4.6% | +3.9% | 2.97% | 10.77倍 | 0.97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
