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 |
|---|---|---|---|---|---|---|---|
| 2015/04/20 | 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 |
| 2015/04/08 | 1,129 | 1,130 | 1,116 | 1,127 | +13 | +1.2% | 5,100 |
| 2015/04/07 | 1,093 | 1,115 | 1,088 | 1,114 | +26 | +2.4% | 4,500 |
| 2015/04/06 | 1,080 | 1,088 | 1,075 | 1,088 | +8 | +0.7% | 4,800 |
| 2015/04/03 | 1,080 | 1,080 | 1,074 | 1,080 | +11 | +1% | 3,000 |
| 2015/04/02 | 1,069 | 1,072 | 1,061 | 1,069 | -1 | -0.1% | 2,800 |
| 2015/04/01 | 1,060 | 1,070 | 1,052 | 1,070 | +7 | +0.7% | 3,100 |
| 2015/03/31 | 1,053 | 1,063 | 1,053 | 1,063 | +6 | +0.6% | 6,300 |
| 2015/03/30 | 1,062 | 1,062 | 1,057 | 1,057 | -5 | -0.5% | 2,400 |
| 2015/03/27 | 1,080 | 1,085 | 1,062 | 1,062 | +3 | +0.3% | 4,400 |
| 2015/03/26 | 1,060 | 1,070 | 1,055 | 1,059 | +1 | +0.1% | 3,700 |
| 2015/03/25 | 1,045 | 1,089 | 1,045 | 1,058 | +7 | +0.7% | 6,400 |
| 2015/03/24 | 1,072 | 1,072 | 1,051 | 1,051 | -22 | -2.1% | 8,600 |
| 2015/03/23 | 1,083 | 1,083 | 1,068 | 1,073 | +1 | +0.1% | 7,100 |
| 2015/03/20 | 1,072 | 1,089 | 1,068 | 1,072 | -28 | -2.5% | 11,100 |
| 2015/03/19 | 1,111 | 1,111 | 1,091 | 1,100 | -11 | -1% | 9,900 |
| 2015/03/18 | 1,114 | 1,115 | 1,101 | 1,111 | +3 | +0.3% | 7,300 |
| 2015/03/17 | 1,120 | 1,120 | 1,102 | 1,108 | -16 | -1.4% | 12,800 |
| 2015/03/16 | 1,121 | 1,125 | 1,116 | 1,124 | -10 | -0.9% | 8,600 |
| 2015/03/13 | 1,140 | 1,142 | 1,133 | 1,134 | +5 | +0.4% | 3,600 |
| 2015/03/12 | 1,116 | 1,129 | 1,116 | 1,129 | +8 | +0.7% | 3,700 |
| 2015/03/11 | 1,115 | 1,121 | 1,111 | 1,121 | ±0 | ±0% | 2,600 |
| 2015/03/10 | 1,130 | 1,137 | 1,121 | 1,121 | -8 | -0.7% | 4,900 |
| 2015/03/09 | 1,130 | 1,134 | 1,122 | 1,129 | -8 | -0.7% | 2,400 |
| 2015/03/06 | 1,133 | 1,140 | 1,127 | 1,137 | +16 | +1.4% | 3,900 |
| 2015/03/05 | 1,111 | 1,130 | 1,111 | 1,121 | +6 | +0.5% | 4,700 |
| 2015/03/04 | 1,133 | 1,133 | 1,111 | 1,115 | -6 | -0.5% | 8,000 |
| 2015/03/03 | 1,146 | 1,146 | 1,120 | 1,121 | -18 | -1.6% | 6,700 |
| 2015/03/02 | 1,140 | 1,149 | 1,130 | 1,139 | -7 | -0.6% | 5,400 |
| 2015/02/27 | 1,143 | 1,148 | 1,138 | 1,146 | +4 | +0.4% | 8,200 |
| 2015/02/26 | 1,150 | 1,150 | 1,138 | 1,142 | -6 | -0.5% | 8,100 |
| 2015/02/25 | 1,140 | 1,202 | 1,138 | 1,148 | +10 | +0.9% | 13,300 |
| 2015/02/24 | 1,160 | 1,165 | 1,138 | 1,138 | -21 | -1.8% | 12,700 |
| 2015/02/23 | 1,194 | 1,194 | 1,156 | 1,159 | -19 | -1.6% | 17,800 |
| 2015/02/20 | 1,168 | 1,188 | 1,165 | 1,178 | +17 | +1.5% | 6,500 |
| 2015/02/19 | 1,163 | 1,169 | 1,160 | 1,161 | +1 | +0.1% | 3,200 |
| 2015/02/18 | 1,170 | 1,170 | 1,152 | 1,160 | -10 | -0.9% | 5,200 |
| 2015/02/17 | 1,170 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 3,200 |
| 2015/02/16 | 1,170 | 1,170 | 1,161 | 1,170 | ±0 | ±0% | 4,200 |
| 2015/02/13 | 1,170 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 7,000 |
| 2015/02/12 | 1,195 | 1,197 | 1,175 | 1,180 | -2 | -0.2% | 3,500 |
| 2015/02/10 | 1,162 | 1,192 | 1,162 | 1,182 | +23 | +2% | 3,400 |
| 2015/02/09 | 1,175 | 1,177 | 1,150 | 1,159 | -81 | -6.5% | 25,500 |
2501～
2550
件表示中 / 3741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 | 562,000円 | +10.1% | +4.1% | 1.33% | 21.77倍 | 1.79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 |
| オプテックスＧ | 160,500円 | +4.3% | -4.5% | 2.80% | 9.69倍 | 1.15倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| 山一電 | 261,000円 | +4.6% | +2.7% | 3.45% | 8.73倍 | 1.21倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| アイホン | 277,000円 | +3.3% | +20.1% | 4.69% | 12.25倍 | 0.68倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| 大崎電 | 102,400円 | +0.9% | +5.8% | 3.42% | 12.73倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
