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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,319 | 1,328 | 1,319 | 1,327 | +8 | +0.6% | 8,600 |
| 2023/11/14 | 1,320 | 1,320 | 1,314 | 1,319 | +3 | +0.2% | 8,800 |
| 2023/11/13 | 1,333 | 1,333 | 1,312 | 1,316 | +3 | +0.2% | 16,100 |
| 2023/11/10 | 1,310 | 1,313 | 1,304 | 1,313 | -2 | -0.2% | 15,200 |
| 2023/11/09 | 1,314 | 1,315 | 1,305 | 1,315 | +8 | +0.6% | 10,100 |
| 2023/11/08 | 1,323 | 1,325 | 1,306 | 1,307 | -11 | -0.8% | 13,000 |
| 2023/11/07 | 1,321 | 1,333 | 1,317 | 1,318 | -1 | -0.1% | 15,400 |
| 2023/11/06 | 1,319 | 1,331 | 1,319 | 1,319 | +8 | +0.6% | 10,300 |
| 2023/11/02 | 1,315 | 1,322 | 1,311 | 1,311 | -4 | -0.3% | 16,900 |
| 2023/11/01 | 1,323 | 1,325 | 1,310 | 1,315 | -8 | -0.6% | 10,800 |
| 2023/10/31 | 1,321 | 1,324 | 1,318 | 1,323 | +1 | +0.1% | 9,400 |
| 2023/10/30 | 1,322 | 1,323 | 1,321 | 1,322 | -1 | -0.1% | 1,400 |
| 2023/10/27 | 1,320 | 1,328 | 1,320 | 1,323 | +3 | +0.2% | 7,500 |
| 2023/10/26 | 1,321 | 1,325 | 1,317 | 1,320 | -5 | -0.4% | 10,100 |
| 2023/10/25 | 1,330 | 1,340 | 1,325 | 1,325 | -1 | -0.1% | 5,700 |
| 2023/10/24 | 1,332 | 1,338 | 1,321 | 1,326 | -6 | -0.5% | 11,300 |
| 2023/10/23 | 1,343 | 1,346 | 1,332 | 1,332 | -12 | -0.9% | 4,700 |
| 2023/10/20 | 1,348 | 1,354 | 1,344 | 1,344 | -8 | -0.6% | 5,000 |
| 2023/10/19 | 1,358 | 1,361 | 1,349 | 1,352 | -12 | -0.9% | 4,600 |
| 2023/10/18 | 1,352 | 1,368 | 1,352 | 1,364 | +12 | +0.9% | 13,500 |
| 2023/10/17 | 1,350 | 1,361 | 1,349 | 1,352 | +5 | +0.4% | 5,900 |
| 2023/10/16 | 1,349 | 1,355 | 1,341 | 1,347 | -7 | -0.5% | 6,200 |
| 2023/10/13 | 1,371 | 1,371 | 1,345 | 1,354 | -19 | -1.4% | 5,400 |
| 2023/10/12 | 1,354 | 1,373 | 1,348 | 1,373 | +19 | +1.4% | 9,100 |
| 2023/10/11 | 1,352 | 1,363 | 1,347 | 1,354 | +2 | +0.1% | 7,000 |
| 2023/10/10 | 1,343 | 1,359 | 1,343 | 1,352 | +14 | +1% | 11,400 |
| 2023/10/06 | 1,333 | 1,341 | 1,321 | 1,338 | +7 | +0.5% | 7,200 |
| 2023/10/05 | 1,322 | 1,331 | 1,321 | 1,331 | +11 | +0.8% | 7,800 |
| 2023/10/04 | 1,342 | 1,345 | 1,320 | 1,320 | -24 | -1.8% | 32,300 |
| 2023/10/03 | 1,390 | 1,390 | 1,344 | 1,344 | -43 | -3.1% | 28,900 |
| 2023/10/02 | 1,398 | 1,406 | 1,386 | 1,387 | -17 | -1.2% | 12,300 |
| 2023/09/29 | 1,435 | 1,435 | 1,401 | 1,404 | -26 | -1.8% | 7,100 |
| 2023/09/28 | 1,407 | 1,431 | 1,400 | 1,430 | +22 | +1.6% | 13,400 |
| 2023/09/27 | 1,417 | 1,417 | 1,404 | 1,408 | -10 | -0.7% | 5,600 |
| 2023/09/26 | 1,412 | 1,418 | 1,398 | 1,418 | +8 | +0.6% | 11,600 |
| 2023/09/25 | 1,394 | 1,428 | 1,391 | 1,410 | +19 | +1.4% | 18,800 |
| 2023/09/22 | 1,379 | 1,394 | 1,371 | 1,391 | +10 | +0.7% | 13,200 |
| 2023/09/21 | 1,386 | 1,394 | 1,379 | 1,381 | -12 | -0.9% | 10,000 |
| 2023/09/20 | 1,385 | 1,396 | 1,385 | 1,393 | +8 | +0.6% | 7,900 |
| 2023/09/19 | 1,410 | 1,410 | 1,377 | 1,385 | -36 | -2.5% | 32,200 |
| 2023/09/15 | 1,409 | 1,421 | 1,409 | 1,421 | +10 | +0.7% | 10,900 |
| 2023/09/14 | 1,402 | 1,414 | 1,393 | 1,411 | +9 | +0.6% | 11,700 |
| 2023/09/13 | 1,412 | 1,416 | 1,393 | 1,402 | -14 | -1% | 11,900 |
| 2023/09/12 | 1,401 | 1,421 | 1,395 | 1,416 | +15 | +1.1% | 7,000 |
| 2023/09/11 | 1,398 | 1,404 | 1,392 | 1,401 | +2 | +0.1% | 13,900 |
| 2023/09/08 | 1,418 | 1,418 | 1,395 | 1,399 | -20 | -1.4% | 19,300 |
| 2023/09/07 | 1,440 | 1,447 | 1,411 | 1,419 | -20 | -1.4% | 20,900 |
| 2023/09/06 | 1,415 | 1,449 | 1,414 | 1,439 | +27 | +1.9% | 19,900 |
| 2023/09/05 | 1,410 | 1,417 | 1,402 | 1,412 | +8 | +0.6% | 8,500 |
| 2023/09/04 | 1,413 | 1,415 | 1,396 | 1,404 | -1 | -0.1% | 35,300 |
251～
300
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
