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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,154 | 1,170 | 1,143 | 1,170 | +17 | +1.5% | 4,700 |
| 2014/08/28 | 1,155 | 1,180 | 1,151 | 1,153 | -6 | -0.5% | 11,100 |
| 2014/08/27 | 1,135 | 1,159 | 1,130 | 1,159 | +13 | +1.1% | 5,200 |
| 2014/08/26 | 1,157 | 1,157 | 1,123 | 1,146 | -15 | -1.3% | 4,800 |
| 2014/08/25 | 1,159 | 1,165 | 1,124 | 1,161 | +8 | +0.7% | 6,500 |
| 2014/08/22 | 1,134 | 1,168 | 1,125 | 1,153 | +13 | +1.1% | 12,900 |
| 2014/08/21 | 1,140 | 1,151 | 1,131 | 1,140 | ±0 | ±0% | 2,600 |
| 2014/08/20 | 1,157 | 1,157 | 1,131 | 1,140 | -6 | -0.5% | 800 |
| 2014/08/19 | 1,141 | 1,160 | 1,121 | 1,146 | -21 | -1.8% | 7,200 |
| 2014/08/18 | 1,169 | 1,178 | 1,124 | 1,167 | +27 | +2.4% | 6,200 |
| 2014/08/15 | 1,085 | 1,148 | 1,085 | 1,140 | +35 | +3.2% | 43,000 |
| 2014/08/14 | 1,080 | 1,137 | 1,073 | 1,105 | +2 | +0.2% | 26,400 |
| 2014/08/13 | 1,063 | 1,115 | 1,063 | 1,103 | +40 | +3.8% | 3,800 |
| 2014/08/12 | 1,130 | 1,150 | 1,063 | 1,063 | -47 | -4.2% | 6,700 |
| 2014/08/11 | 1,176 | 1,177 | 1,100 | 1,110 | +54 | +5.1% | 6,500 |
| 2014/08/08 | 1,050 | 1,110 | 1,050 | 1,056 | -23 | -2.1% | 4,300 |
| 2014/08/07 | 1,016 | 1,105 | 1,000 | 1,079 | +33 | +3.2% | 20,400 |
| 2014/08/06 | 1,080 | 1,086 | 1,001 | 1,046 | -57 | -5.2% | 12,200 |
| 2014/08/05 | 1,172 | 1,172 | 1,103 | 1,103 | -63 | -5.4% | 7,300 |
| 2014/08/04 | 1,165 | 1,175 | 1,161 | 1,166 | -2 | -0.2% | 5,200 |
| 2014/08/01 | 1,165 | 1,169 | 1,131 | 1,168 | -24 | -2% | 12,400 |
| 2014/07/31 | 1,199 | 1,200 | 1,185 | 1,192 | -7 | -0.6% | 7,300 |
| 2014/07/30 | 1,180 | 1,204 | 1,180 | 1,199 | +7 | +0.6% | 7,500 |
| 2014/07/29 | 1,210 | 1,210 | 1,163 | 1,192 | -18 | -1.5% | 6,300 |
| 2014/07/28 | 1,200 | 1,217 | 1,198 | 1,210 | +5 | +0.4% | 8,500 |
| 2014/07/25 | 1,208 | 1,208 | 1,197 | 1,205 | -3 | -0.2% | 4,900 |
| 2014/07/24 | 1,220 | 1,220 | 1,200 | 1,208 | +2 | +0.2% | 4,300 |
| 2014/07/23 | 1,192 | 1,218 | 1,190 | 1,206 | +20 | +1.7% | 12,400 |
| 2014/07/22 | 1,171 | 1,220 | 1,169 | 1,186 | +8 | +0.7% | 22,200 |
| 2014/07/18 | 1,130 | 1,218 | 1,130 | 1,178 | -5 | -0.4% | 17,000 |
| 2014/07/17 | 1,187 | 1,197 | 1,157 | 1,183 | -4 | -0.3% | 10,200 |
| 2014/07/16 | 1,200 | 1,201 | 1,170 | 1,187 | -27 | -2.2% | 10,600 |
| 2014/07/15 | 1,202 | 1,236 | 1,200 | 1,214 | +3 | +0.2% | 12,000 |
| 2014/07/14 | 1,228 | 1,247 | 1,180 | 1,211 | -17 | -1.4% | 22,100 |
| 2014/07/11 | 1,132 | 1,241 | 1,132 | 1,228 | +97 | +8.6% | 35,300 |
| 2014/07/10 | 1,189 | 1,195 | 1,131 | 1,131 | -40 | -3.4% | 25,900 |
| 2014/07/09 | 1,153 | 1,189 | 1,124 | 1,171 | +12 | +1% | 25,300 |
| 2014/07/08 | 1,169 | 1,169 | 1,152 | 1,159 | +4 | +0.3% | 8,900 |
| 2014/07/07 | 1,155 | 1,171 | 1,111 | 1,155 | -7 | -0.6% | 20,600 |
| 2014/07/04 | 1,170 | 1,181 | 1,161 | 1,162 | -4 | -0.3% | 8,900 |
| 2014/07/03 | 1,171 | 1,195 | 1,166 | 1,166 | -5 | -0.4% | 10,300 |
| 2014/07/02 | 1,196 | 1,196 | 1,159 | 1,171 | -25 | -2.1% | 23,400 |
| 2014/07/01 | 1,204 | 1,230 | 1,190 | 1,196 | +9 | +0.8% | 57,500 |
| 2014/06/30 | 1,110 | 1,191 | 1,105 | 1,187 | +97 | +8.9% | 51,900 |
| 2014/06/27 | 1,075 | 1,090 | 1,060 | 1,090 | +15 | +1.4% | 20,100 |
| 2014/06/26 | 1,105 | 1,105 | 1,060 | 1,075 | -15 | -1.4% | 24,800 |
| 2014/06/25 | 1,030 | 1,119 | 1,012 | 1,090 | +65 | +6.3% | 43,500 |
| 2014/06/24 | 1,020 | 1,042 | 1,003 | 1,025 | -25 | -2.4% | 16,800 |
| 2014/06/23 | 1,060 | 1,070 | 1,022 | 1,050 | -22 | -2.1% | 15,900 |
| 2014/06/20 | 1,096 | 1,101 | 1,063 | 1,072 | -38 | -3.4% | 15,400 |
2501～
2550
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
