精工技研（6834）の株価チャート
株価
3/27
- 前日 (3/26)
- 23,880
- 始値
- 23,380
- 高値
- 23,680
- 安値
- 22,370
- 終値 -3.64%
- 23,010
- 出来高 +2.83%
- 217,700
乖離率
- 株価（5日）
移動平均値 - -2.04%
23,488 - 株価（25日）
移動平均値 - -8.99%
25,283 - 出来高（5日）
移動平均値 - -39.2%
358,040
2025/10/28～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 23,380 | 23,680 | 22,370 | 23,010 | -3.64% | 217,700 | 2147億6737万 | -8.99% | 38.09 | 6.6 |
| 03/26 | 24,400 | 24,950 | 23,540 | 23,880 | -3.32% | 211,700 | 2228億8765万 | -5.59% | 39.53 | 6.85 |
| 03/25 | 24,070 | 24,700 | 23,840 | 24,700 | +10.47% | 394,900 | 2305億4125万 | -1.99% | 40.89 | 7.08 |
| 03/24 | 24,650 | 24,650 | 21,650 | 22,360 | -4.81% | 569,900 | 2087億50万 | -10.99% | 37.02 | 6.41 |
| 03/23 | 25,260 | 25,350 | 23,470 | 23,490 | -10.28% | 396,000 | 2192億4753万 | -5.99% | 38.89 | 6.74 |
| 03/19 | 26,610 | 27,930 | 25,410 | 26,180 | -3.43% | 589,400 | 2443億5506万 | +5.54% | 43.34 | 7.51 |
| 03/18 | 25,500 | 27,150 | 25,000 | 27,110 | +8.44% | 312,100 | 2530億3535万 | +10.92% | 44.88 | 7.77 |
| 03/17 | 28,820 | 29,050 | 24,410 | 25,000 | -10.14% | 444,200 | 2333億4135万 | +4.17% | 41.39 | 7.17 |
| 03/16 | 27,800 | 28,290 | 27,010 | 27,820 | +1.64% | 326,500 | 2596億6225万 | +17.85% | 46.05 | 7.98 |
| 03/13 | 26,150 | 27,970 | 25,950 | 27,370 | +0.81% | 377,400 | 2554億6210万 | +18.54% | 45.31 | 7.85 |
| 03/12 | 27,480 | 28,340 | 26,500 | 27,150 | -2.37% | 342,100 | 2534億870万 | +20.06% | 44.94 | 7.79 |
| 03/11 | 26,950 | 28,640 | 26,740 | 27,810 | +7.54% | 449,800 | 2595億6891万 | +25.76% | 46.04 | 7.97 |
| 03/10 | 26,420 | 27,340 | 25,140 | 25,860 | +8.11% | 468,100 | 2413億6829万 | +20.09% | 42.81 | 7.42 |
| 03/09 | 26,230 | 26,900 | 23,730 | 23,920 | -16.74% | 543,700 | 2232億6100万 | +13.76% | 39.6 | 6.86 |
| 03/06 | 27,340 | 28,800 | 26,380 | 28,730 | +1.38% | 672,900 | 2681億5587万 | +39.57% | 47.56 | 8.24 |
| 03/05 | 27,570 | 30,500 | 27,300 | 28,340 | +10.83% | 1,197,600 | 2645億1575万 | +41.98% | 46.91 | 8.13 |
| 03/04 | 26,950 | 28,650 | 24,510 | 25,570 | -6.85% | 841,000 | 2386億6153万 | +32.39% | 42.33 | 7.33 |
| 03/03 | 26,410 | 28,890 | 25,430 | 27,450 | +14.81% | 1,727,000 | 2562億880万 | +46.27% | 45.44 | 7.87 |
| 03/02 | 20,910 | 24,210 | 20,910 | 23,910 | +10.49% | 352,300 | 2231億6766万 | +31.64% | 39.58 | 6.86 |
| 02/27 | 21,880 | 22,910 | 20,650 | 21,640 | -8.58% | 474,400 | 2019億8027万 | +22.32% | 35.82 | 6.21 |
| 02/26 | 24,950 | 24,950 | 23,200 | 23,670 | -3.19% | 274,600 | 2209億2759万 | +36.96% | 39.18 | 6.79 |
| 02/25 | 25,510 | 25,700 | 24,300 | 24,450 | -1.01% | 295,100 | 2282億784万 | +45.7% | 40.48 | 7.01 |
| 02/24 | 24,780 | 25,080 | 23,160 | 24,700 | +5.02% | 320,400 | 2305億4125万 | +51.85% | 40.89 | 7.08 |
| 02/20 | 24,440 | 25,170 | 23,490 | 23,520 | -3.76% | 282,800 | 2195億2754万 | +49.17% | 38.94 | 6.74 |
| 02/19 | 23,730 | 25,150 | 23,220 | 24,440 | +5.03% | 291,700 | 2281億1450万 | +59.72% | 40.46 | 7.01 |
| 02/18 | 21,950 | 23,500 | 21,280 | 23,270 | +7.88% | 303,800 | 2171億9412万 | +57.41% | 38.52 | 6.67 |
| 02/17 | 22,230 | 22,440 | 21,000 | 21,570 | -5.1% | 297,000 | 2013億2691万 | +50.71% | 35.71 | 6.19 |
| 02/16 | 22,710 | 23,000 | 21,800 | 22,730 | +19.57% | 439,200 | 2121億5395万 | +63.37% | 37.63 | 6.52 |
| 02/13 | 18,560 | 19,490 | 18,260 | 19,010 | +0.37% | 333,800 | 1774億3276万 | +41.26% | 31.47 | 5.45 |
| 02/12 | 17,410 | 19,760 | 17,310 | 18,940 | +11.22% | 404,400 | 1767億7940万 | +43.86% | 31.35 | 5.43 |
| 02/10 | 16,680 | 17,240 | 16,680 | 17,030 | +5.84% | 193,900 | 1589億5212万 | +32.15% | 28.19 | 4.88 |
| 02/09 | 15,960 | 16,610 | 15,630 | 16,090 | +6.13% | 250,400 | 1501億7849万 | +26.88% | 26.64 | 4.61 |
| 02/06 | 14,860 | 15,250 | 14,420 | 15,160 | +1.61% | 161,000 | 1414億9819万 | +21.28% | 25.1 | 4.35 |
| 02/05 | 15,250 | 15,390 | 14,540 | 14,920 | -3.43% | 147,100 | 1392億5811万 | +20.75% | 24.7 | 4.28 |
| 02/04 | 14,800 | 15,680 | 14,620 | 15,450 | +5.53% | 275,900 | 1442億495万 | +26.41% | 25.58 | 4.43 |
| 02/03 | 14,180 | 14,800 | 13,930 | 14,640 | +9.83% | 357,600 | 1366億4469万 | +21.25% | 24.24 | 4.2 |
| 02/02 | 13,700 | 14,250 | 13,300 | 13,330 | +1.29% | 285,100 | 1244億1760万 | +11.33% | 22.07 | 3.82 |
| 01/30 | 13,350 | 13,580 | 12,820 | 13,160 | +1.94% | 152,500 | 1228億3088万 | +10.37% | 21.79 | 3.77 |
| 01/29 | 13,270 | 13,440 | 12,590 | 12,910 | -1.53% | 121,700 | 1204億9747万 | +8.63% | 21.37 | 3.7 |
| 01/28 | 12,730 | 13,550 | 12,500 | 13,110 | +7.64% | 263,700 | 1223億6420万 | +10.72% | 21.7 | 3.76 |
| 01/27 | 11,910 | 12,350 | 11,870 | 12,180 | +2.35% | 85,400 | 1136億8390万 | +3.31% | 20.16 | 3.49 |
| 01/26 | 12,040 | 12,120 | 11,630 | 11,900 | -3.57% | 167,300 | 1110億7048万 | +0.84% | 19.7 | 3.41 |
| 01/23 | 12,100 | 12,630 | 11,760 | 12,340 | +1.56% | 133,400 | 1151億7729万 | +4.46% | 20.43 | 3.54 |
| 01/22 | 11,540 | 12,240 | 11,440 | 12,150 | +6.58% | 137,700 | 1134億389万 | +2.66% | 20.11 | 3.48 |
| 01/21 | 10,710 | 11,410 | 10,700 | 11,400 | +2.43% | 132,500 | 1064億365万 | -4.06% | 18.87 | 3.27 |
| 01/20 | 11,560 | 11,560 | 11,050 | 11,130 | -3.72% | 100,000 | 1038億8356万 | -6.85% | 18.42 | 3.19 |
| 01/19 | 11,800 | 11,820 | 11,330 | 11,560 | -5.56% | 155,700 | 1078億9704万 | -4.02% | 19.14 | 3.32 |
| 01/16 | 11,980 | 12,240 | 11,740 | 12,240 | +3.03% | 132,500 | 1142億4392万 | +0.97% | 20.26 | 3.51 |
| 01/15 | 11,470 | 11,920 | 11,420 | 11,880 | +3.57% | 59,100 | 1108億8380万 | -2.58% | 19.67 | 3.41 |
| 01/14 | 11,520 | 11,730 | 11,280 | 11,470 | -0.26% | 86,000 | 1070億5701万 | -6.57% | 18.99 | 3.29 |
| 01/13 | 11,800 | 11,800 | 11,340 | 11,500 | -0.86% | 86,700 | 1073億3702万 | -6.97% | 19.04 | 3.3 |
| 01/09 | 11,280 | 11,660 | 11,030 | 11,600 | +2.47% | 89,100 | 1082億7038万 | -6.98% | 19.2 | 3.33 |
| 01/08 | 11,600 | 11,750 | 11,280 | 11,320 | -3.58% | 112,000 | 1056億5696万 | -9.82% | 18.74 | 3.25 |
| 01/07 | 11,930 | 12,070 | 11,580 | 11,740 | -1.92% | 85,300 | 1095億7709万 | -7.49% | 19.43 | 3.37 |
| 01/06 | 12,300 | 12,300 | 11,800 | 11,970 | +0.76% | 94,300 | 1117億2383万 | -6.41% | 19.82 | 3.43 |
| 01/05 | 11,800 | 12,000 | 11,620 | 11,880 | +2.68% | 83,200 | 1108億8380万 | -7.43% | 19.67 | 3.41 |
| 2025 | ||||||||||
| 12/30 | 11,570 | 11,860 | 11,530 | 11,570 | +0.09% | 56,700 | 1079億9037万 | -9.9% | 19.15 | 3.32 |
| 12/29 | 11,580 | 11,840 | 11,560 | 11,560 | +0.09% | 52,400 | 1078億9704万 | -10.07% | 19.14 | 3.32 |
| 12/26 | 11,660 | 11,780 | 11,470 | 11,550 | -1.7% | 75,800 | 1078億370万 | -10.24% | 19.12 | 3.31 |
| 12/25 | 12,050 | 12,200 | 11,660 | 11,750 | -3.13% | 98,600 | 1096億7043万 | -9.11% | 19.45 | 3.37 |
| 12/24 | 12,200 | 12,470 | 12,030 | 12,130 | +0.25% | 94,800 | 1132億1722万 | -6.27% | 20.08 | 3.48 |
| 12/23 | 12,200 | 12,220 | 11,910 | 12,100 | -0.49% | 71,800 | 1129億3721万 | -6.66% | 20.03 | 3.47 |
| 12/22 | 12,250 | 12,470 | 12,040 | 12,160 | +2.79% | 160,400 | 1134億9723万 | -6.66% | 20.13 | 3.49 |
| 12/19 | 12,150 | 12,150 | 11,620 | 11,830 | -0.17% | 93,100 | 1104億1712万 | -9.59% | 19.58 | 3.39 |
| 12/18 | 11,730 | 12,260 | 11,730 | 11,850 | -4.74% | 79,100 | 1106億379万 | -9.24% | 19.62 | 3.4 |
| 12/17 | 12,170 | 12,630 | 11,700 | 12,440 | +1.97% | 141,000 | 1161億1065万 | -4.42% | 20.59 | 3.57 |
| 12/16 | 12,750 | 12,750 | 12,060 | 12,200 | -5.35% | 152,900 | 1138億7057万 | -5.59% | 20.2 | 3.5 |
| 12/15 | 12,540 | 13,100 | 12,340 | 12,890 | -3.45% | 118,400 | 1203億1080万 | +0.41% | 21.34 | 3.7 |
| 12/12 | 13,110 | 13,390 | 12,920 | 13,350 | +2.46% | 83,900 | 1246億428万 | +4.87% | 22.1 | 3.83 |
| 12/11 | 13,710 | 13,800 | 13,020 | 13,030 | -3.62% | 110,600 | 1216億1751万 | +3.12% | 21.57 | 3.74 |
| 12/10 | 13,420 | 13,650 | 13,230 | 13,520 | 0% | 95,200 | 1261億9100万 | +8.13% | 22.38 | 3.88 |
| 12/09 | 13,800 | 13,960 | 13,460 | 13,520 | -3.64% | 104,900 | 1261億9100万 | +9.44% | 22.38 | 3.88 |
| 12/08 | 14,250 | 14,450 | 13,820 | 14,030 | +0.57% | 123,500 | 1309億5116万 | +15.03% | 23.23 | 4.02 |
| 12/05 | 13,500 | 14,130 | 13,370 | 13,950 | +2.5% | 149,300 | 1302億447万 | +16.15% | 23.09 | 4 |
| 12/04 | 14,030 | 14,700 | 13,450 | 13,610 | -4.15% | 183,700 | 1270億3103万 | +15.07% | 22.53 | 3.9 |
| 12/03 | 13,950 | 14,450 | 13,800 | 14,200 | +4.03% | 162,700 | 1325億3788万 | +21.66% | 23.51 | 4.07 |
| 12/02 | 14,500 | 14,900 | 13,630 | 13,650 | -7.77% | 249,300 | 1274億437万 | +18.88% | 22.6 | 3.91 |
| 12/01 | 14,190 | 15,000 | 13,540 | 14,800 | +4.08% | 266,300 | 1381億3807万 | +31.02% | 24.5 | 4.24 |
| 11/28 | 13,590 | 14,300 | 13,300 | 14,220 | +8.97% | 246,200 | 1327億2455万 | +28.73% | 23.54 | 4.08 |
| 11/27 | 12,450 | 13,220 | 12,230 | 13,050 | +8.03% | 170,100 | 1218億418万 | +20.65% | 21.6 | 3.74 |
| 11/26 | 11,950 | 12,470 | 11,770 | 12,080 | +1.51% | 115,000 | 1127億5054万 | +13.57% | 20 | 3.46 |
| 11/25 | 12,460 | 12,460 | 11,670 | 11,900 | +0.08% | 152,000 | 1110億7048万 | +13.27% | 19.7 | 3.41 |
| 11/21 | 12,200 | 12,690 | 11,700 | 11,890 | -8.89% | 182,900 | 1109億7714万 | +14.44% | 19.68 | 3.41 |
| 11/20 | 13,100 | 13,410 | 12,810 | 13,050 | +7.76% | 201,600 | 1218億418万 | +26.82% | 21.6 | 3.74 |
| 11/19 | 12,360 | 12,500 | 11,470 | 12,110 | -4.34% | 350,300 | 1130億3054万 | +19.4% | 20.05 | 3.47 |
| 11/18 | 13,400 | 13,700 | 12,600 | 12,660 | -7.46% | 228,000 | 1181億6405万 | +26.15% | 20.96 | 3.63 |
| 11/17 | 13,620 | 14,000 | 13,020 | 13,680 | +0.44% | 350,500 | 1276億8438万 | +37.74% | 22.65 | 3.92 |
| 11/14 | 13,500 | 14,010 | 12,910 | 13,620 | +22.48% | 787,100 | 1271億2436万 | +39.09% | 22.55 | 3.91 |
| 11/13 | 10,820 | 11,270 | 10,650 | 11,120 | +2.96% | 248,700 | 1037億9023万 | +15.33% | 18.41 | 3.19 |
| 11/12 | 10,130 | 10,800 | 9,990 | 10,800 | +6.61% | 145,600 | 1008億346万 | +12.69% | 17.88 | 3.1 |
| 11/11 | 10,390 | 10,490 | 10,120 | 10,130 | +0.4% | 135,200 | 945億4991万 | +6.22% | 16.77 | 2.9 |
| 11/10 | 10,040 | 10,450 | 9,770 | 10,090 | -0.98% | 170,200 | 941億7656万 | +6.05% | 16.7 | 2.89 |
| 11/07 | 10,390 | 10,560 | 10,000 | 10,190 | -7.28% | 236,200 | 951億993万 | +7.39% | 16.87 | 2.92 |
| 11/06 | 9,900 | 10,990 | 9,830 | 10,990 | +13.18% | 271,600 | 1025億7685万 | +16.44% | 18.19 | 3.15 |
| 11/05 | 9,500 | 9,710 | 9,040 | 9,710 | -0.92% | 184,600 | 906億2978万 | +3.65% | 16.07 | 2.78 |
| 11/04 | 9,890 | 10,000 | 9,670 | 9,800 | +2.08% | 127,400 | 914億6980万 | +4.79% | 16.22 | 2.81 |
| 10/31 | 9,340 | 9,720 | 9,290 | 9,600 | +2.56% | 87,000 | 896億307万 | +2.88% | 15.89 | 2.75 |
| 10/30 | 9,270 | 9,580 | 9,120 | 9,360 | -0.43% | 85,900 | 873億6300万 | +0.44% | 15.49 | 2.68 |
| 10/29 | 9,930 | 9,980 | 9,290 | 9,400 | -3.09% | 134,300 | 877億3634万 | +0.79% | 15.56 | 2.7 |
| 10/28 | 9,500 | 9,920 | 9,290 | 9,700 | +2.54% | 199,900 | 905億3644万 | +3.98% | 16.06 | 2.78 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,830 4/6 | 1,304 12/3 | 29,400 11/30 | - | - | +19.93% 2/25 | -20.09% 11/30 |
| 2009年 3月期 | 2,365 6/6 6/3 他2件 | 662 3/11 | 32,300 2/17 | - | - | +14.71% 6/2 | -27.26% 10/7 |
| 2010年 3月期 | 1,090 6/11 | 655 11/18 | 29,700 5/14 | - | - | +34.34% 6/8 | -15.74% 7/14 |
| 2011年 3月期 | 910 4/27 | 470 10/25 | 15,900 12/9 | 84億9362万 | 43億8681万 | +17.72% 1/6 | -27.62% 3/17 |
| 2012年 3月期 | 725 3/21 | 416 11/29 | 56,000 12/16 | 67億6689万 | 38億8280万 | +39.03% 12/19 | -10.06% 10/7 |
| 2013年 3月期 | 728 4/5 | 449 9/14 | 68,000 9/14 | 67億9490万 | 41億9081万 | +15.04% 1/15 | -12.13% 9/12 |
| 2014年 3月期 | 1,514 3/31 | 545 9/2 | 264,500 12/11 | 141億3115万 | 50億8684万 | +57.51% 12/10 | -20.33% 4/30 |
| 2015年 3月期 | 1,660 9/24 | 767 5/19 | 533,800 9/10 | 154億9386万 | 71億5891万 | +31.64% 9/24 | -25.81% 5/19 |
| 2016年 3月期 | 1,295 3/22 | 857 2/12 8/25 | 99,100 3/3 | 120億8708万 | 79億9894万 | +21.03% 3/16 | -15.8% 8/25 |
| 2017年 3月期 | 2,165 1/26 | 920 6/24 | 125,100 1/18 | 202億736万 | 85億8696万 | +35.21% 1/11 | -15.15% 4/7 |
| 2018年 3月期 | 2,375 6/22 | 1,350 4/7 | 96,200 5/23 | 221億6742万 | 126億43万 | +17.95% 6/22 | -11.47% 8/15 |
| 2019年 3月期 | 2,780 3/29 | 1,580 7/5 | 87,700 3/18 | 259億4755万 | 147億4717万 | +19.01% 2/14 | -10.93% 12/25 |
| 2020年 3月期 | 3,920 10/24 | 1,517 3/13 | 379,000 7/10 | 365億8792万 | 141億5915万 | +31.03% 10/23 | -32.83% 3/13 |
| 2021年 3月期 | 2,835 1/15 | 1,749 4/6 | 170,000 10/6 | 264億6090万 | 163億2456万 | +17.87% 12/8 | -18.5% 7/2 |
| 2022年 3月期 | 2,525 4/5 | 1,523 3/9 | 36,700 11/8 | 235億6747万 | 142億1515万 | +10.96% 3/28 | -13.94% 8/19 |
| 2023年 3月期 | 1,994 8/15 | 1,556 10/28 | 34,200 12/27 | 186億1130万 | 145億2316万 | +7.41% 8/12 | -11.31% 9/26 |
| 2024年 3月期 | 1,931 3/25 | 1,304 11/10 | 490,600 6/9 | 180億2328万 | 121億7108万 | +15.95% 3/25 | -12.5% 8/22 |
| 2025年 3月期 | 6,380 12/19 | 1,737 4/8 | 447,400 11/12 | 595億4871万 | 162億1255万 | +28.74% 12/19 | -35.16% 4/7 |
| 最新 | 23,010 2026/3/27 | 217,700 | 2147億6737万 | -8.99% 25,283 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -86%（0.14倍）
- 2002/12/30 vs 2001/12/28
- -41%（0.59倍）
- 2003/12/30 vs 2002/12/30
- 132%（2.32倍）
- 2004/12/30 vs 2003/12/30
- -39%（0.61倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 46%（1.46倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 89%（1.89倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -38%（0.62倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- 309%（4.09倍）
- 2025/12/30 vs 2024/12/30
- 105%（2.05倍）
- 2026/03/27 vs 2025/12/30
- 99%（1.99倍）
- 過去安値
416円（2011/11/29） - 5431%（55.31倍）
23,010円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
