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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/06/10 | 2,695 | 2,790 | 2,695 | 2,763 | +84 | +3.1% | 56,000 |
| 2024/06/07 | 2,635 | 2,731 | 2,622 | 2,679 | +14 | +0.5% | 54,900 |
| 2024/06/06 | 2,778 | 2,840 | 2,665 | 2,665 | -31 | -1.1% | 116,600 |
| 2024/06/05 | 2,750 | 2,790 | 2,631 | 2,696 | -19 | -0.7% | 119,200 |
| 2024/06/04 | 2,769 | 2,937 | 2,646 | 2,715 | +43 | +1.6% | 432,900 |
| 2024/06/03 | 2,675 | 2,757 | 2,570 | 2,672 | +247 | +10.2% | 280,400 |
| 2024/05/31 | 2,388 | 2,450 | 2,338 | 2,425 | +82 | +3.5% | 69,700 |
| 2024/05/30 | 2,277 | 2,388 | 2,275 | 2,343 | +38 | +1.6% | 47,100 |
| 2024/05/29 | 2,368 | 2,377 | 2,305 | 2,305 | -63 | -2.7% | 42,500 |
| 2024/05/28 | 2,301 | 2,399 | 2,301 | 2,368 | +84 | +3.7% | 53,500 |
| 2024/05/27 | 2,265 | 2,325 | 2,240 | 2,284 | -9 | -0.4% | 47,800 |
| 2024/05/24 | 2,252 | 2,396 | 2,241 | 2,293 | -9 | -0.4% | 88,300 |
| 2024/05/23 | 2,336 | 2,366 | 2,284 | 2,302 | -3 | -0.1% | 61,900 |
| 2024/05/22 | 2,279 | 2,321 | 2,260 | 2,305 | +43 | +1.9% | 66,100 |
| 2024/05/21 | 2,200 | 2,279 | 2,200 | 2,262 | +75 | +3.4% | 77,400 |
| 2024/05/20 | 2,023 | 2,187 | 2,023 | 2,187 | +157 | +7.7% | 75,100 |
| 2024/05/17 | 2,083 | 2,110 | 2,017 | 2,030 | -81 | -3.8% | 84,000 |
| 2024/05/16 | 2,006 | 2,111 | 2,000 | 2,111 | +111 | +5.6% | 76,600 |
| 2024/05/15 | 1,938 | 2,015 | 1,934 | 2,000 | +77 | +4% | 38,200 |
| 2024/05/14 | 1,908 | 1,936 | 1,850 | 1,923 | -69 | -3.5% | 79,100 |
| 2024/05/13 | 1,962 | 1,993 | 1,937 | 1,992 | +70 | +3.6% | 51,600 |
| 2024/05/10 | 1,919 | 1,931 | 1,898 | 1,922 | +2 | +0.1% | 28,100 |
| 2024/05/09 | 1,943 | 1,960 | 1,920 | 1,920 | -15 | -0.8% | 21,700 |
| 2024/05/08 | 1,968 | 1,968 | 1,919 | 1,935 | -33 | -1.7% | 24,100 |
| 2024/05/07 | 1,979 | 2,000 | 1,935 | 1,968 | +11 | +0.6% | 20,200 |
| 2024/05/02 | 1,980 | 1,980 | 1,924 | 1,957 | -19 | -1% | 21,000 |
| 2024/05/01 | 1,945 | 1,986 | 1,941 | 1,976 | +1 | +0.1% | 12,800 |
| 2024/04/30 | 1,983 | 2,009 | 1,943 | 1,975 | -39 | -1.9% | 36,800 |
| 2024/04/26 | 2,023 | 2,049 | 1,985 | 2,014 | -29 | -1.4% | 35,200 |
| 2024/04/25 | 2,060 | 2,126 | 2,013 | 2,043 | +33 | +1.6% | 108,000 |
| 2024/04/24 | 2,008 | 2,030 | 1,985 | 2,010 | -6 | -0.3% | 31,400 |
| 2024/04/23 | 1,978 | 2,030 | 1,945 | 2,016 | +57 | +2.9% | 54,400 |
| 2024/04/22 | 1,869 | 1,959 | 1,868 | 1,959 | +118 | +6.4% | 52,400 |
| 2024/04/19 | 1,865 | 1,879 | 1,799 | 1,841 | -39 | -2.1% | 29,100 |
| 2024/04/18 | 1,845 | 1,895 | 1,845 | 1,880 | +35 | +1.9% | 20,700 |
| 2024/04/17 | 1,872 | 1,886 | 1,845 | 1,845 | -23 | -1.2% | 10,400 |
| 2024/04/16 | 1,896 | 1,909 | 1,829 | 1,868 | -42 | -2.2% | 31,800 |
| 2024/04/15 | 1,847 | 1,925 | 1,838 | 1,910 | +64 | +3.5% | 26,700 |
| 2024/04/12 | 1,855 | 1,860 | 1,833 | 1,846 | -11 | -0.6% | 11,800 |
| 2024/04/11 | 1,842 | 1,857 | 1,825 | 1,857 | -7 | -0.4% | 18,500 |
| 2024/04/10 | 1,793 | 1,881 | 1,790 | 1,864 | +73 | +4.1% | 39,800 |
| 2024/04/09 | 1,763 | 1,791 | 1,761 | 1,791 | +30 | +1.7% | 4,000 |
| 2024/04/08 | 1,785 | 1,800 | 1,737 | 1,761 | -32 | -1.8% | 22,600 |
| 2024/04/05 | 1,790 | 1,824 | 1,751 | 1,793 | -17 | -0.9% | 24,300 |
| 2024/04/04 | 1,801 | 1,836 | 1,801 | 1,810 | +9 | +0.5% | 14,300 |
| 2024/04/03 | 1,826 | 1,848 | 1,794 | 1,801 | -25 | -1.4% | 25,000 |
201～
250
件表示中 / 3677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 | 311,000円 | +14.0% | +61.5% | 2.09% | 18.47倍 | 0.99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 | 192,800円 | -4.0% | +218.4% | 5.19% | 4.97倍 | 0.49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 |
| 千代インテ | 250,800円 | +1.9% | -11.9% | 4.78% | 8.13倍 | 0.61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 |
| フォスタ電 | 114,200円 | +10.3% | +51.0% | 5.25% | 7.29倍 | 0.43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 | 226,800円 | +4.6% | +3.9% | 3.09% | 10.35倍 | 0.93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
