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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,456 | 1,482 | 1,450 | 1,482 | +34 | +2.3% | 9,200 |
| 2024/01/30 | 1,441 | 1,458 | 1,441 | 1,448 | +17 | +1.2% | 17,200 |
| 2024/01/29 | 1,445 | 1,445 | 1,430 | 1,431 | -7 | -0.5% | 14,400 |
| 2024/01/26 | 1,449 | 1,449 | 1,435 | 1,438 | ±0 | ±0% | 9,800 |
| 2024/01/25 | 1,435 | 1,442 | 1,429 | 1,438 | +11 | +0.8% | 8,100 |
| 2024/01/24 | 1,425 | 1,432 | 1,421 | 1,427 | -3 | -0.2% | 18,600 |
| 2024/01/23 | 1,439 | 1,440 | 1,429 | 1,430 | -17 | -1.2% | 14,900 |
| 2024/01/22 | 1,431 | 1,455 | 1,431 | 1,447 | +13 | +0.9% | 5,200 |
| 2024/01/19 | 1,424 | 1,434 | 1,424 | 1,434 | ±0 | ±0% | 6,500 |
| 2024/01/18 | 1,435 | 1,437 | 1,429 | 1,434 | ±0 | ±0% | 9,200 |
| 2024/01/17 | 1,448 | 1,448 | 1,425 | 1,434 | -10 | -0.7% | 9,800 |
| 2024/01/16 | 1,445 | 1,450 | 1,435 | 1,444 | -1 | -0.1% | 10,900 |
| 2024/01/15 | 1,446 | 1,453 | 1,441 | 1,445 | +4 | +0.3% | 3,300 |
| 2024/01/12 | 1,450 | 1,450 | 1,430 | 1,441 | +1 | +0.1% | 9,300 |
| 2024/01/11 | 1,466 | 1,466 | 1,435 | 1,440 | -26 | -1.8% | 14,900 |
| 2024/01/10 | 1,432 | 1,470 | 1,432 | 1,466 | +35 | +2.4% | 14,200 |
| 2024/01/09 | 1,412 | 1,431 | 1,412 | 1,431 | +19 | +1.3% | 15,200 |
| 2024/01/05 | 1,415 | 1,415 | 1,389 | 1,412 | +12 | +0.9% | 8,200 |
| 2024/01/04 | 1,408 | 1,408 | 1,384 | 1,400 | +20 | +1.4% | 14,500 |
| 2023/12/29 | 1,354 | 1,383 | 1,354 | 1,380 | ±0 | ±0% | 10,200 |
| 2023/12/28 | 1,361 | 1,388 | 1,358 | 1,380 | +38 | +2.8% | 6,700 |
| 2023/12/27 | 1,321 | 1,348 | 1,321 | 1,342 | +21 | +1.6% | 22,800 |
| 2023/12/26 | 1,325 | 1,328 | 1,321 | 1,321 | -2 | -0.2% | 14,600 |
| 2023/12/25 | 1,327 | 1,332 | 1,323 | 1,323 | -3 | -0.2% | 11,100 |
| 2023/12/22 | 1,331 | 1,335 | 1,324 | 1,326 | -9 | -0.7% | 8,400 |
| 2023/12/21 | 1,326 | 1,339 | 1,320 | 1,335 | +9 | +0.7% | 12,300 |
| 2023/12/20 | 1,331 | 1,339 | 1,326 | 1,326 | -4 | -0.3% | 5,000 |
| 2023/12/19 | 1,335 | 1,344 | 1,326 | 1,330 | -3 | -0.2% | 10,000 |
| 2023/12/18 | 1,349 | 1,352 | 1,332 | 1,333 | -12 | -0.9% | 4,500 |
| 2023/12/15 | 1,350 | 1,356 | 1,345 | 1,345 | -8 | -0.6% | 9,500 |
| 2023/12/14 | 1,368 | 1,379 | 1,353 | 1,353 | -26 | -1.9% | 11,300 |
| 2023/12/13 | 1,377 | 1,389 | 1,377 | 1,379 | +4 | +0.3% | 8,000 |
| 2023/12/12 | 1,382 | 1,398 | 1,375 | 1,375 | -5 | -0.4% | 3,900 |
| 2023/12/11 | 1,386 | 1,397 | 1,377 | 1,380 | -6 | -0.4% | 16,300 |
| 2023/12/08 | 1,411 | 1,411 | 1,386 | 1,386 | -29 | -2% | 6,900 |
| 2023/12/07 | 1,425 | 1,439 | 1,415 | 1,415 | -19 | -1.3% | 5,800 |
| 2023/12/06 | 1,410 | 1,445 | 1,410 | 1,434 | +24 | +1.7% | 21,600 |
| 2023/12/05 | 1,384 | 1,418 | 1,383 | 1,410 | +25 | +1.8% | 30,600 |
| 2023/12/04 | 1,365 | 1,386 | 1,360 | 1,385 | +24 | +1.8% | 11,600 |
| 2023/12/01 | 1,378 | 1,378 | 1,360 | 1,361 | -13 | -0.9% | 6,300 |
| 2023/11/30 | 1,373 | 1,375 | 1,370 | 1,374 | +8 | +0.6% | 6,600 |
| 2023/11/29 | 1,367 | 1,375 | 1,365 | 1,366 | -3 | -0.2% | 2,700 |
| 2023/11/28 | 1,374 | 1,375 | 1,366 | 1,369 | +2 | +0.1% | 16,600 |
| 2023/11/27 | 1,359 | 1,372 | 1,359 | 1,367 | +14 | +1% | 6,100 |
| 2023/11/24 | 1,341 | 1,353 | 1,341 | 1,353 | +8 | +0.6% | 7,700 |
| 2023/11/22 | 1,346 | 1,348 | 1,340 | 1,345 | -1 | -0.1% | 4,400 |
| 2023/11/21 | 1,352 | 1,359 | 1,344 | 1,346 | -8 | -0.6% | 4,100 |
| 2023/11/20 | 1,360 | 1,360 | 1,347 | 1,354 | ±0 | ±0% | 4,100 |
| 2023/11/17 | 1,342 | 1,359 | 1,336 | 1,354 | +12 | +0.9% | 5,200 |
| 2023/11/16 | 1,325 | 1,342 | 1,325 | 1,342 | +15 | +1.1% | 9,800 |
201～
250
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
