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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,463 | 1,472 | 1,454 | 1,467 | +15 | +1% | 22,500 |
| 2025/08/21 | 1,463 | 1,469 | 1,451 | 1,452 | -9 | -0.6% | 33,600 |
| 2025/08/20 | 1,460 | 1,471 | 1,460 | 1,461 | -6 | -0.4% | 25,900 |
| 2025/08/19 | 1,458 | 1,470 | 1,453 | 1,467 | +16 | +1.1% | 36,200 |
| 2025/08/18 | 1,440 | 1,455 | 1,440 | 1,451 | +5 | +0.3% | 53,200 |
| 2025/08/15 | 1,448 | 1,458 | 1,439 | 1,446 | +1 | +0.1% | 56,300 |
| 2025/08/14 | 1,446 | 1,460 | 1,439 | 1,445 | -11 | -0.8% | 51,500 |
| 2025/08/13 | 1,465 | 1,467 | 1,450 | 1,456 | +3 | +0.2% | 37,900 |
| 2025/08/12 | 1,450 | 1,461 | 1,445 | 1,453 | +1 | +0.1% | 53,800 |
| 2025/08/08 | 1,458 | 1,465 | 1,452 | 1,452 | -6 | -0.4% | 45,000 |
| 2025/08/07 | 1,480 | 1,480 | 1,458 | 1,458 | -29 | -2% | 50,800 |
| 2025/08/06 | 1,475 | 1,489 | 1,471 | 1,487 | +56 | +3.9% | 101,800 |
| 2025/08/05 | 1,441 | 1,469 | 1,431 | 1,431 | -10 | -0.7% | 53,900 |
| 2025/08/04 | 1,433 | 1,445 | 1,426 | 1,441 | -11 | -0.8% | 42,100 |
| 2025/08/01 | 1,439 | 1,469 | 1,439 | 1,452 | +10 | +0.7% | 86,500 |
| 2025/07/31 | 1,424 | 1,448 | 1,424 | 1,442 | +16 | +1.1% | 42,000 |
| 2025/07/30 | 1,432 | 1,432 | 1,418 | 1,426 | -3 | -0.2% | 44,200 |
| 2025/07/29 | 1,437 | 1,445 | 1,421 | 1,429 | -11 | -0.8% | 46,700 |
| 2025/07/28 | 1,420 | 1,447 | 1,420 | 1,440 | +14 | +1% | 45,400 |
| 2025/07/25 | 1,417 | 1,435 | 1,406 | 1,426 | -1 | -0.1% | 46,200 |
| 2025/07/24 | 1,429 | 1,450 | 1,418 | 1,427 | +11 | +0.8% | 69,900 |
| 2025/07/23 | 1,388 | 1,416 | 1,377 | 1,416 | +45 | +3.3% | 109,000 |
| 2025/07/22 | 1,370 | 1,387 | 1,364 | 1,371 | ±0 | ±0% | 28,500 |
| 2025/07/18 | 1,388 | 1,388 | 1,370 | 1,371 | -18 | -1.3% | 39,600 |
| 2025/07/17 | 1,383 | 1,389 | 1,377 | 1,389 | +3 | +0.2% | 62,800 |
| 2025/07/16 | 1,389 | 1,396 | 1,381 | 1,386 | +1 | +0.1% | 50,200 |
| 2025/07/15 | 1,408 | 1,408 | 1,385 | 1,385 | -20 | -1.4% | 46,500 |
| 2025/07/14 | 1,390 | 1,416 | 1,375 | 1,405 | +20 | +1.4% | 81,800 |
| 2025/07/11 | 1,366 | 1,391 | 1,345 | 1,385 | -6 | -0.4% | 148,600 |
| 2025/07/10 | 1,424 | 1,424 | 1,391 | 1,391 | -33 | -2.3% | 98,000 |
| 2025/07/09 | 1,421 | 1,433 | 1,418 | 1,424 | +3 | +0.2% | 37,000 |
| 2025/07/08 | 1,386 | 1,425 | 1,382 | 1,421 | +37 | +2.7% | 88,800 |
| 2025/07/07 | 1,404 | 1,412 | 1,384 | 1,384 | -20 | -1.4% | 68,600 |
| 2025/07/04 | 1,430 | 1,430 | 1,402 | 1,404 | -11 | -0.8% | 84,700 |
| 2025/07/03 | 1,446 | 1,454 | 1,408 | 1,415 | -31 | -2.1% | 98,500 |
| 2025/07/02 | 1,420 | 1,447 | 1,416 | 1,446 | +21 | +1.5% | 67,300 |
| 2025/07/01 | 1,447 | 1,447 | 1,420 | 1,425 | -44 | -3% | 69,300 |
| 2025/06/30 | 1,469 | 1,482 | 1,457 | 1,469 | +14 | +1% | 75,300 |
| 2025/06/27 | 1,448 | 1,463 | 1,446 | 1,455 | +22 | +1.5% | 86,600 |
| 2025/06/26 | 1,421 | 1,444 | 1,413 | 1,433 | +12 | +0.8% | 86,700 |
| 2025/06/25 | 1,411 | 1,423 | 1,402 | 1,421 | +1 | +0.1% | 47,700 |
| 2025/06/24 | 1,430 | 1,430 | 1,410 | 1,420 | +9 | +0.6% | 41,700 |
| 2025/06/23 | 1,425 | 1,437 | 1,409 | 1,411 | -12 | -0.8% | 64,000 |
| 2025/06/20 | 1,449 | 1,463 | 1,423 | 1,423 | -26 | -1.8% | 159,900 |
| 2025/06/19 | 1,462 | 1,463 | 1,443 | 1,449 | -16 | -1.1% | 50,100 |
| 2025/06/18 | 1,452 | 1,469 | 1,451 | 1,465 | +13 | +0.9% | 46,700 |
| 2025/06/17 | 1,467 | 1,485 | 1,452 | 1,452 | -15 | -1% | 37,200 |
| 2025/06/16 | 1,471 | 1,482 | 1,454 | 1,467 | +8 | +0.5% | 51,100 |
| 2025/06/13 | 1,457 | 1,472 | 1,446 | 1,459 | ±0 | ±0% | 54,800 |
| 2025/06/12 | 1,460 | 1,471 | 1,441 | 1,459 | ±0 | ±0% | 36,400 |
1～
50
件表示中 / 7021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 | 146,700円 | -11.5% | -31.6% | 3.68% | 30.79倍 | 0.95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 |
| 日本ドライ | 616,000円 | +1.4% | +3.1% | 1.46% | 10.32倍 | 1.61倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 井関農 | 187,000円 | +4.2% | +64.9% | 1.60% | 23.51倍 | 0.60倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ＧＣジョイコＨ | 281,000円 | -26.2% | -46.7% | 3.56% | 11.26倍 | 0.67倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 三精テクノ | 211,000円 | +13.2% | +0.1% | 2.84% | 11.97倍 | 0.85倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
市場注目の銘柄
チャート関連のコラム
