精工技研（6834）の株価チャート
株価
8/14
- 前日 (8/13)
- 24,780
- 始値
- 24,980
- 高値
- 25,550
- 安値
- 23,810
- 終値 -0.73%
- 24,600
- 出来高 -51.1%
- 265,700
乖離率
- 株価（5日）
移動平均値 - +6.11%
23,184 - 株価（25日）
移動平均値 - +17.07%
21,013 - 出来高（5日）
移動平均値 - -35.67%
413,000
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 24,980 | 25,550 | 23,810 | 24,600 | -0.73% | 265,700 | 2296億788万 | +17.07% | 23.9 | 6.18 |
| 08/13 | 24,200 | 25,990 | 23,910 | 24,780 | +4.56% | 543,300 | 2312億8794万 | +18.34% | 24.08 | 6.22 |
| 08/12 | 22,970 | 23,700 | 21,480 | 23,700 | +12.48% | 772,100 | 2212億759万 | +13.49% | 23.03 | 5.95 |
| 08/10 | 22,220 | 22,920 | 21,070 | 21,070 | -3.22% | 323,200 | 1966億6008万 | +0.7% | 20.47 | 5.29 |
| 08/07 | 22,150 | 22,400 | 20,420 | 21,770 | -2.38% | 160,700 | 2031億9364万 | +2.97% | 21.15 | 5.47 |
| 08/06 | 23,500 | 23,810 | 21,930 | 22,300 | -7.58% | 208,500 | 2081億4048万 | +4.58% | 21.67 | 5.6 |
| 08/05 | 23,150 | 24,500 | 22,100 | 24,130 | +14.09% | 299,000 | 2252億2107万 | +11.78% | 23.45 | 6.06 |
| 08/04 | 19,300 | 21,160 | 19,260 | 21,150 | +11.9% | 158,100 | 1974億678万 | -3.22% | 20.55 | 5.31 |
| 08/03 | 17,970 | 19,290 | 17,670 | 18,900 | +0.69% | 101,300 | 1764億606万 | -14.81% | 18.36 | 4.75 |
| 07/31 | 19,000 | 19,240 | 17,800 | 18,770 | +15.86% | 271,900 | 1751億9268万 | -17.22% | 18.24 | 4.71 |
| 07/30 | 16,080 | 17,130 | 15,690 | 16,200 | +0.68% | 134,500 | 1512億519万 | -30.08% | 15.74 | 4.07 |
| 07/29 | 18,230 | 18,440 | 15,660 | 16,090 | -11.88% | 233,100 | 1501億7849万 | -32.12% | 15.63 | 4.04 |
| 07/28 | 19,380 | 19,380 | 18,090 | 18,260 | -9.24% | 118,300 | 1704億3252万 | -24.72% | 17.74 | 4.59 |
| 07/27 | 20,500 | 20,890 | 19,310 | 20,120 | -2.04% | 100,000 | 1877億9311万 | -18.88% | 19.55 | 5.05 |
| 07/24 | 20,040 | 20,700 | 19,810 | 20,540 | 0% | 95,500 | 1917億1325万 | -18.59% | 19.96 | 5.16 |
| 07/23 | 21,100 | 21,310 | 20,370 | 20,540 | -3.34% | 123,900 | 1917億1325万 | -19.29% | 19.96 | 5.16 |
| 07/22 | 21,150 | 22,270 | 20,920 | 21,250 | +6.3% | 232,000 | 1983億4014万 | -17.54% | 20.65 | 5.34 |
| 07/21 | 19,330 | 20,070 | 18,780 | 19,990 | +5.6% | 166,200 | 1865億7974万 | -23.18% | 19.42 | 5.02 |
| 07/17 | 19,180 | 19,260 | 17,830 | 18,930 | -6.7% | 283,600 | 1766億8607万 | -27.92% | 18.39 | 4.75 |
| 07/16 | 21,400 | 21,400 | 20,200 | 20,290 | -8.52% | 143,800 | 1893億7983万 | -23.35% | 19.71 | 5.1 |
| 07/15 | 22,350 | 22,350 | 21,530 | 22,180 | +2.21% | 109,700 | 2070億2044万 | -16.71% | 21.55 | 5.57 |
| 07/14 | 21,690 | 21,940 | 20,650 | 21,700 | -1.59% | 190,000 | 2025億4029万 | -18.85% | 21.09 | 5.45 |
| 07/13 | 22,810 | 23,650 | 21,540 | 22,050 | -5.41% | 152,700 | 2058億707万 | -18.39% | 21.43 | 5.54 |
| 07/10 | 24,210 | 24,260 | 23,260 | 23,310 | +2.64% | 134,400 | 2175億6747万 | -14.27% | 22.65 | 5.85 |
| 07/09 | 23,450 | 23,900 | 22,660 | 22,710 | -0.22% | 110,000 | 2119億6728万 | -17.11% | 22.07 | 5.7 |
| 07/08 | 22,370 | 23,420 | 22,280 | 22,760 | -2.53% | 143,500 | 2124億3396万 | -17.7% | 22.11 | 5.72 |
| 07/07 | 24,670 | 25,000 | 22,560 | 23,350 | -5.62% | 232,100 | 2179億4082万 | -16.28% | 22.69 | 5.86 |
| 07/06 | 26,260 | 26,260 | 24,120 | 24,740 | -6.78% | 184,100 | 2309億1459万 | -11.62% | 24.04 | 6.21 |
| 07/03 | 25,500 | 26,550 | 24,800 | 26,540 | +0.99% | 176,800 | 2477億1517万 | -5.54% | 25.79 | 6.67 |
| 07/02 | 27,390 | 27,390 | 25,650 | 26,280 | -9.03% | 217,300 | 2452億8842万 | -6.53% | 25.54 | 6.6 |
| 07/01 | 31,400 | 31,650 | 28,440 | 28,890 | -6.2% | 265,300 | 2696億4926万 | +2.66% | 28.07 | 7.26 |
| 06/30 | 30,500 | 32,200 | 30,300 | 30,800 | +4.51% | 239,400 | 2874億7654万 | +9.66% | 29.93 | 7.74 |
| 06/29 | 31,350 | 31,600 | 28,310 | 29,470 | -5.24% | 231,400 | 2750億6278万 | +5.22% | 28.63 | 7.4 |
| 06/26 | 30,500 | 31,300 | 29,600 | 31,100 | 0% | 205,300 | 2902億7663万 | +10.97% | 30.22 | 7.81 |
| 06/25 | 31,500 | 31,600 | 29,610 | 31,100 | +5.03% | 224,200 | 2902億7663万 | +11.35% | 30.22 | 7.81 |
| 06/24 | 30,950 | 32,000 | 29,000 | 29,610 | -0.97% | 206,700 | 2763億6949万 | +6.92% | 28.77 | 7.44 |
| 06/23 | 31,950 | 33,550 | 29,900 | 29,900 | -6.42% | 349,800 | 2790億7625万 | +8.59% | 29.05 | 7.51 |
| 06/22 | 32,050 | 33,400 | 31,250 | 31,950 | +3.9% | 393,100 | 2982億1024万 | +16.69% | 31.04 | 8.02 |
| 06/19 | 29,070 | 30,950 | 28,920 | 30,750 | +17.95% | 607,900 | 2870億986万 | +12.81% | 29.88 | 7.72 |
| 06/18 | 28,300 | 28,580 | 26,070 | 26,070 | -8.62% | 232,700 | 2433億2835万 | -4% | 25.33 | 6.55 |
| 06/17 | 26,570 | 29,180 | 26,510 | 28,530 | +3.48% | 166,300 | 2662億8914万 | +3.83% | 27.72 | 7.17 |
| 06/16 | 26,440 | 28,450 | 25,890 | 27,570 | +6.28% | 218,000 | 2573億2884万 | -0.66% | 26.79 | 6.92 |
| 06/15 | 26,220 | 26,400 | 25,290 | 25,940 | +7.1% | 212,200 | 2421億1498万 | -7.32% | 25.2 | 6.51 |
| 06/12 | 25,680 | 26,230 | 23,460 | 24,220 | -0.04% | 246,200 | 2260億6109万 | -14.1% | 23.53 | 6.08 |
| 06/11 | 24,000 | 25,200 | 23,200 | 24,230 | -2.81% | 171,000 | 2261億5443万 | -15.04% | 23.54 | 6.09 |
| 06/10 | 27,180 | 27,370 | 24,700 | 24,930 | -13.08% | 309,200 | 2326億8799万 | -13.55% | 24.22 | 6.26 |
| 06/09 | 26,790 | 29,270 | 25,600 | 28,680 | +9.09% | 316,300 | 2676億8919万 | -1.1% | 27.87 | 7.2 |
| 06/08 | 25,060 | 27,050 | 24,750 | 26,290 | -7.95% | 341,100 | 2453億8176万 | -9.37% | 25.54 | 6.6 |
| 06/05 | 27,900 | 29,030 | 27,300 | 28,560 | -2.02% | 169,300 | 2665億6915万 | -1.97% | 27.75 | 7.17 |
| 06/04 | 27,580 | 29,240 | 27,230 | 29,150 | +1.99% | 206,100 | 2720億7601万 | -0.18% | 28.32 | 7.32 |
| 06/03 | 28,920 | 29,940 | 27,830 | 28,580 | +10.26% | 393,000 | 2667億5583万 | -2.33% | 27.77 | 7.18 |
| 06/02 | 27,010 | 27,340 | 24,720 | 25,920 | -5.4% | 292,700 | 2419億2831万 | -11.81% | 25.19 | 6.51 |
| 06/01 | 26,500 | 27,520 | 26,070 | 27,400 | +1.63% | 157,400 | 2557億4211万 | -7.73% | 26.62 | 6.88 |
| 05/29 | 26,580 | 27,960 | 25,870 | 26,960 | 0% | 376,200 | 2516億3531万 | -9.85% | 26.2 | 6.77 |
| 05/28 | 27,000 | 28,000 | 25,990 | 26,960 | -1.96% | 179,300 | 2516億3531万 | -10.38% | 26.2 | 6.77 |
| 05/27 | 29,080 | 29,230 | 27,250 | 27,500 | -4.68% | 227,700 | 2566億7548万 | -9.02% | 26.72 | 6.91 |
| 05/26 | 30,050 | 30,400 | 27,510 | 28,850 | -3.41% | 285,900 | 2692億7591万 | -4.88% | 28.03 | 7.25 |
| 05/25 | 29,990 | 31,100 | 29,100 | 29,870 | +3.9% | 295,100 | 2787億9624万 | -1.65% | 29.02 | 7.5 |
| 05/22 | 26,690 | 28,940 | 26,690 | 28,750 | +14.13% | 391,000 | 2683億4255万 | -5.42% | 27.94 | 7.22 |
| 05/21 | 26,300 | 26,480 | 24,000 | 25,190 | -1.68% | 478,100 | 2351億1474万 | -17.26% | 24.48 | 6.33 |
| 05/20 | 25,830 | 26,460 | 24,790 | 25,620 | -1.61% | 325,100 | 2391億2821万 | -16.31% | 24.89 | 6.43 |
| 05/19 | 28,600 | 28,740 | 25,470 | 26,040 | -9.83% | 428,700 | 2430億4835万 | -15.08% | 25.3 | 6.54 |
| 05/18 | 29,020 | 29,020 | 26,550 | 28,880 | +2.45% | 460,700 | 2695億5592万 | -5.94% | 28.06 | 7.25 |
| 05/15 | 33,450 | 33,950 | 27,680 | 28,190 | -17.45% | 819,400 | 2631億1570万 | -7.64% | 27.39 | 7.08 |
| 05/14 | 36,100 | 38,150 | 33,950 | 34,150 | -3.53% | 459,700 | 3187億4428万 | +12.27% | 33.18 | 8.58 |
| 05/13 | 31,400 | 36,050 | 30,750 | 35,400 | +5.67% | 412,200 | 3304億1135万 | +17.93% | 34.4 | 8.89 |
| 05/12 | 32,800 | 34,500 | 32,450 | 33,500 | +7.89% | 356,500 | 3126億7740万 | +13.47% | 32.55 | 8.41 |
| 05/11 | 32,950 | 32,950 | 30,600 | 31,050 | -4.02% | 182,100 | 2898億995万 | +6.73% | 30.17 | 7.8 |
| 05/08 | 31,250 | 32,600 | 30,900 | 32,350 | +0.62% | 188,900 | 3019億4370万 | +12.8% | 31.43 | 8.12 |
| 05/07 | 30,300 | 32,150 | 29,650 | 32,150 | +11.05% | 255,800 | 3000億7697万 | +13.76% | 31.24 | 8.07 |
| 05/01 | 28,960 | 29,880 | 28,650 | 28,950 | 0% | 147,700 | 2702億928万 | +3.78% | 28.13 | 7.27 |
| 04/30 | 29,100 | 29,600 | 28,500 | 28,950 | -1.56% | 190,100 | 2702億928万 | +4.54% | 28.13 | 7.27 |
| 04/28 | 29,950 | 30,250 | 28,700 | 29,410 | -2.94% | 255,100 | 2745億276万 | +6.86% | 28.58 | 7.39 |
| 04/27 | 30,650 | 31,200 | 29,000 | 30,300 | -0.98% | 207,500 | 2828億971万 | +11.23% | 29.44 | 7.61 |
| 04/24 | 31,350 | 32,150 | 30,350 | 30,600 | -3.77% | 208,100 | 2856億981万 | +13.47% | 29.73 | 7.69 |
| 04/23 | 34,050 | 34,200 | 31,400 | 31,800 | -5.36% | 384,500 | 2968億1019万 | +18.69% | 30.9 | 7.99 |
| 04/22 | 32,200 | 33,750 | 31,600 | 33,600 | +3.07% | 264,200 | 3136億1077万 | +26.3% | 32.65 | 8.44 |
| 04/21 | 32,600 | 33,350 | 32,250 | 32,600 | +3.66% | 262,100 | 3042億7712万 | +24.14% | 31.68 | 8.19 |
| 04/20 | 30,150 | 32,950 | 29,820 | 31,450 | +2.95% | 339,400 | 2935億4341万 | +20.64% | 30.56 | 7.9 |
| 04/17 | 30,450 | 31,600 | 29,650 | 30,550 | +1.66% | 231,600 | 2851億4312万 | +17.93% | 29.68 | 7.67 |
| 04/16 | 30,750 | 32,100 | 29,620 | 30,050 | +0.54% | 190,800 | 2804億7630万 | +16.61% | 29.2 | 7.55 |
| 04/15 | 31,300 | 32,200 | 29,720 | 29,890 | -2.16% | 321,900 | 2789億8291万 | +16.39% | 29.04 | 7.51 |
| 04/14 | 30,500 | 30,950 | 29,690 | 30,550 | +2.17% | 300,900 | 2851億4312万 | +19.71% | 29.68 | 7.67 |
| 04/13 | 29,380 | 30,850 | 29,060 | 29,900 | +1.8% | 355,100 | 2790億7625万 | +18.4% | 29.05 | 7.51 |
| 04/10 | 27,680 | 29,380 | 26,530 | 29,370 | +9.14% | 425,400 | 2741億2941万 | +16.52% | 28.54 | 7.38 |
| 04/09 | 26,690 | 27,580 | 26,200 | 26,910 | -0.52% | 219,700 | 2511億6862万 | +6.93% | 26.15 | 6.76 |
| 04/08 | 26,360 | 27,270 | 25,890 | 27,050 | +11.04% | 327,900 | 2524億7534万 | +7.72% | 26.28 | 6.79 |
| 04/07 | 25,170 | 25,250 | 23,700 | 24,360 | -4.58% | 267,300 | 2273億6781万 | -3.06% | 23.67 | 6.12 |
| 04/06 | 24,670 | 26,280 | 24,580 | 25,530 | +5.58% | 308,500 | 2382億8818万 | +1.67% | 24.81 | 6.41 |
| 04/03 | 23,820 | 24,580 | 23,770 | 24,180 | +4.99% | 291,300 | 2256億8775万 | -3.1% | 23.49 | 6.07 |
| 04/02 | 23,200 | 23,690 | 22,270 | 23,030 | +1.45% | 457,000 | 2149億5405万 | -7.64% | 22.38 | 5.78 |
| 04/01 | 22,650 | 22,740 | 21,340 | 22,700 | +9.34% | 265,300 | 2118億7394万 | -9.17% | 22.06 | 5.7 |
| 03/31 | 20,220 | 21,880 | 20,110 | 20,760 | -5.16% | 312,700 | 1937億6665万 | -17.2% | 29.88 | 5.48 |
| 03/30 | 21,950 | 22,160 | 20,810 | 21,890 | -4.87% | 261,500 | 2043億1368万 | -13.07% | 31.51 | 5.78 |
| 03/27 | 23,380 | 23,680 | 22,370 | 23,010 | -3.64% | 217,700 | 2147億6737万 | -8.99% | 33.12 | 6.08 |
| 03/26 | 24,400 | 24,950 | 23,540 | 23,880 | -3.32% | 211,700 | 2228億8765万 | -5.59% | 34.37 | 6.31 |
| 03/25 | 24,070 | 24,700 | 23,840 | 24,700 | +10.47% | 394,900 | 2305億4125万 | -1.99% | 35.55 | 6.52 |
| 03/24 | 24,650 | 24,650 | 21,650 | 22,360 | -4.81% | 569,900 | 2087億50万 | -10.99% | 32.18 | 5.91 |
| 03/23 | 25,260 | 25,350 | 23,470 | 23,490 | -10.28% | 396,000 | 2192億4753万 | -5.99% | 33.81 | 6.2 |
| 03/19 | 26,610 | 27,930 | 25,410 | 26,180 | -3.43% | 589,400 | 2443億5506万 | +5.54% | 37.68 | 6.92 |
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 |
| 2026年 3月期 | 30,500 3/5 | 2,534 4/7 | 1,727,000 3/3 | 2846億7644万 | 236億5147万 | +63.37% 2/16 | -17.19% 3/31 |
| 最新 | 24,600 2026/8/14 | 265,700 | 2296億788万 | +17.07% 21,013 | |||
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）
- 2026/08/14 vs 2025/12/30
- 113%（2.13倍）
- 過去安値
416円（2011/11/29） - 5813%（59.13倍）
24,600円（8/14）
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。
