技研製作所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,767 | 1,783 | 1,739 | 1,746 | -24 | -1.4% | 96,800 |
2023/12/07 | 1,806 | 1,807 | 1,770 | 1,770 | -51 | -2.8% | 86,900 |
2023/12/06 | 1,806 | 1,825 | 1,794 | 1,821 | +26 | +1.4% | 60,500 |
2023/12/05 | 1,812 | 1,827 | 1,795 | 1,795 | -19 | -1% | 37,100 |
2023/12/04 | 1,812 | 1,833 | 1,798 | 1,814 | -4 | -0.2% | 50,900 |
2023/12/01 | 1,850 | 1,854 | 1,817 | 1,818 | -40 | -2.2% | 68,900 |
2023/11/30 | 1,850 | 1,870 | 1,830 | 1,858 | +33 | +1.8% | 128,000 |
2023/11/29 | 1,820 | 1,847 | 1,819 | 1,825 | +5 | +0.3% | 60,800 |
2023/11/28 | 1,817 | 1,822 | 1,790 | 1,820 | +9 | +0.5% | 59,900 |
2023/11/27 | 1,797 | 1,825 | 1,794 | 1,811 | +33 | +1.9% | 66,600 |
2023/11/24 | 1,797 | 1,805 | 1,772 | 1,778 | -4 | -0.2% | 60,000 |
2023/11/22 | 1,786 | 1,794 | 1,779 | 1,782 | -7 | -0.4% | 48,900 |
2023/11/21 | 1,823 | 1,824 | 1,783 | 1,789 | -20 | -1.1% | 69,300 |
2023/11/20 | 1,813 | 1,855 | 1,808 | 1,809 | +1 | +0.1% | 93,300 |
2023/11/17 | 1,774 | 1,808 | 1,765 | 1,808 | +34 | +1.9% | 93,900 |
2023/11/16 | 1,800 | 1,803 | 1,758 | 1,774 | -26 | -1.4% | 104,600 |
2023/11/15 | 1,817 | 1,828 | 1,800 | 1,800 | ±0 | ±0% | 79,400 |
2023/11/14 | 1,806 | 1,815 | 1,794 | 1,800 | -10 | -0.6% | 73,000 |
2023/11/13 | 1,858 | 1,863 | 1,805 | 1,810 | -47 | -2.5% | 64,500 |
2023/11/10 | 1,878 | 1,878 | 1,839 | 1,857 | -22 | -1.2% | 60,300 |
2023/11/09 | 1,900 | 1,900 | 1,865 | 1,879 | ±0 | ±0% | 89,600 |
2023/11/08 | 1,866 | 1,892 | 1,848 | 1,879 | +13 | +0.7% | 80,100 |
2023/11/07 | 1,898 | 1,898 | 1,865 | 1,866 | -32 | -1.7% | 59,000 |
2023/11/06 | 1,888 | 1,913 | 1,886 | 1,898 | +47 | +2.5% | 100,300 |
2023/11/02 | 1,813 | 1,851 | 1,813 | 1,851 | +41 | +2.3% | 71,100 |
2023/11/01 | 1,798 | 1,820 | 1,790 | 1,810 | +30 | +1.7% | 73,200 |
2023/10/31 | 1,754 | 1,790 | 1,753 | 1,780 | +26 | +1.5% | 88,900 |
2023/10/30 | 1,803 | 1,810 | 1,753 | 1,754 | -95 | -5.1% | 112,700 |
2023/10/27 | 1,850 | 1,867 | 1,836 | 1,849 | +25 | +1.4% | 73,300 |
2023/10/26 | 1,845 | 1,855 | 1,817 | 1,824 | -19 | -1% | 77,600 |
2023/10/25 | 1,840 | 1,879 | 1,825 | 1,843 | +25 | +1.4% | 99,500 |
2023/10/24 | 1,840 | 1,840 | 1,768 | 1,818 | -24 | -1.3% | 196,600 |
2023/10/23 | 1,927 | 1,928 | 1,842 | 1,842 | -91 | -4.7% | 148,200 |
2023/10/20 | 1,950 | 1,958 | 1,932 | 1,933 | -30 | -1.5% | 68,900 |
2023/10/19 | 1,991 | 1,996 | 1,963 | 1,963 | -31 | -1.6% | 68,500 |
2023/10/18 | 1,983 | 2,000 | 1,973 | 1,994 | +19 | +1% | 68,300 |
2023/10/17 | 1,937 | 1,991 | 1,937 | 1,975 | +39 | +2% | 94,100 |
2023/10/16 | 2,012 | 2,012 | 1,918 | 1,936 | -88 | -4.3% | 176,800 |
2023/10/13 | 2,130 | 2,144 | 1,997 | 2,024 | -93 | -4.4% | 214,000 |
2023/10/12 | 1,979 | 2,148 | 1,954 | 2,117 | +117 | +5.9% | 377,200 |
2023/10/11 | 2,001 | 2,030 | 1,993 | 2,000 | +4 | +0.2% | 141,300 |
2023/10/10 | 1,987 | 1,999 | 1,979 | 1,996 | +9 | +0.5% | 111,700 |
2023/10/06 | 1,971 | 1,995 | 1,960 | 1,987 | +11 | +0.6% | 65,700 |
2023/10/05 | 1,951 | 1,981 | 1,951 | 1,976 | +26 | +1.3% | 91,000 |
2023/10/04 | 1,950 | 1,968 | 1,930 | 1,950 | -16 | -0.8% | 93,900 |
2023/10/03 | 1,986 | 1,998 | 1,966 | 1,966 | -19 | -1% | 93,100 |
2023/10/02 | 2,010 | 2,022 | 1,980 | 1,985 | -25 | -1.2% | 111,500 |
2023/09/29 | 2,043 | 2,055 | 2,002 | 2,010 | -26 | -1.3% | 73,400 |
2023/09/28 | 2,039 | 2,055 | 2,025 | 2,036 | -1 | ±0% | 64,500 |
2023/09/27 | 1,995 | 2,037 | 1,982 | 2,037 | +35 | +1.7% | 96,600 |
101~
150
件表示中 / 6705件
類似銘柄と比較する
現在ご覧いただいている「技研製」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 |
---|---|---|---|---|---|---|---|---|
技研製 | 197,200円 | +2.5% | +11.1% | 2.03% | 21.99倍 | 1.31倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
イワキポンプ | 260,000円 | +18.1% | +58.2% | 2.38% | 12.87倍 | 1.83倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
アネスト岩田 | 139,300円 | +8.6% | -2.3% | 3.59% | 11.17倍 | 1.25倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア7割超。欧米、アジア等海外に積極展開 |
島精機 | 143,900円 | -5.2% | - | 0.69% | 48.22倍 | 0.55倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。CADも得意。和歌山一極生産 |
日東工器 | 229,500円 | +4.3% | +1.9% | 2.09% | 19.35倍 | 0.75倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
市場注目の銘柄
チャート関連のコラム