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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,422 | 1,465 | 1,422 | 1,440 | +23 | +1.6% | 63,800 |
| 2025/05/16 | 1,409 | 1,424 | 1,402 | 1,417 | +8 | +0.6% | 42,200 |
| 2025/05/15 | 1,417 | 1,425 | 1,405 | 1,409 | -18 | -1.3% | 44,100 |
| 2025/05/14 | 1,436 | 1,438 | 1,414 | 1,427 | -13 | -0.9% | 39,300 |
| 2025/05/13 | 1,463 | 1,469 | 1,440 | 1,440 | -13 | -0.9% | 51,300 |
| 2025/05/12 | 1,450 | 1,462 | 1,440 | 1,453 | +8 | +0.6% | 40,000 |
| 2025/05/09 | 1,432 | 1,457 | 1,418 | 1,445 | +13 | +0.9% | 119,400 |
| 2025/05/08 | 1,443 | 1,445 | 1,411 | 1,432 | -11 | -0.8% | 42,200 |
| 2025/05/07 | 1,411 | 1,474 | 1,408 | 1,443 | +15 | +1.1% | 138,900 |
| 2025/05/02 | 1,422 | 1,448 | 1,415 | 1,428 | +6 | +0.4% | 36,500 |
| 2025/05/01 | 1,422 | 1,431 | 1,411 | 1,422 | -6 | -0.4% | 48,900 |
| 2025/04/30 | 1,447 | 1,448 | 1,422 | 1,428 | -30 | -2.1% | 40,400 |
| 2025/04/28 | 1,450 | 1,467 | 1,448 | 1,458 | +17 | +1.2% | 53,400 |
| 2025/04/25 | 1,435 | 1,449 | 1,426 | 1,441 | +4 | +0.3% | 55,200 |
| 2025/04/24 | 1,457 | 1,465 | 1,429 | 1,437 | -24 | -1.6% | 56,200 |
| 2025/04/23 | 1,470 | 1,480 | 1,455 | 1,461 | +1 | +0.1% | 54,300 |
| 2025/04/22 | 1,466 | 1,491 | 1,449 | 1,460 | -12 | -0.8% | 47,400 |
| 2025/04/21 | 1,453 | 1,476 | 1,447 | 1,472 | +15 | +1% | 45,600 |
| 2025/04/18 | 1,429 | 1,463 | 1,427 | 1,457 | +33 | +2.3% | 42,500 |
| 2025/04/17 | 1,420 | 1,434 | 1,410 | 1,424 | -7 | -0.5% | 40,000 |
| 2025/04/16 | 1,460 | 1,460 | 1,420 | 1,431 | -29 | -2% | 57,100 |
| 2025/04/15 | 1,461 | 1,478 | 1,447 | 1,460 | ±0 | ±0% | 51,200 |
| 2025/04/14 | 1,430 | 1,485 | 1,412 | 1,460 | +18 | +1.2% | 133,100 |
| 2025/04/11 | 1,359 | 1,445 | 1,337 | 1,442 | +143 | +11% | 297,000 |
| 2025/04/10 | 1,302 | 1,317 | 1,278 | 1,299 | +57 | +4.6% | 61,400 |
| 2025/04/09 | 1,234 | 1,248 | 1,216 | 1,242 | -22 | -1.7% | 70,000 |
| 2025/04/08 | 1,208 | 1,264 | 1,208 | 1,264 | +97 | +8.3% | 47,800 |
| 2025/04/07 | 1,168 | 1,193 | 1,142 | 1,167 | -109 | -8.5% | 115,200 |
| 2025/04/04 | 1,318 | 1,323 | 1,264 | 1,276 | -56 | -4.2% | 116,700 |
| 2025/04/03 | 1,336 | 1,347 | 1,320 | 1,332 | -34 | -2.5% | 74,800 |
| 2025/04/02 | 1,392 | 1,393 | 1,366 | 1,366 | -26 | -1.9% | 57,500 |
| 2025/04/01 | 1,412 | 1,421 | 1,392 | 1,392 | -16 | -1.1% | 52,200 |
| 2025/03/31 | 1,435 | 1,435 | 1,408 | 1,408 | -37 | -2.6% | 63,600 |
| 2025/03/28 | 1,455 | 1,469 | 1,442 | 1,445 | -20 | -1.4% | 42,000 |
| 2025/03/27 | 1,450 | 1,465 | 1,443 | 1,465 | +7 | +0.5% | 53,200 |
| 2025/03/26 | 1,465 | 1,469 | 1,446 | 1,458 | ±0 | ±0% | 52,900 |
| 2025/03/25 | 1,467 | 1,467 | 1,450 | 1,458 | -2 | -0.1% | 23,800 |
| 2025/03/24 | 1,486 | 1,489 | 1,457 | 1,460 | -35 | -2.3% | 53,900 |
| 2025/03/21 | 1,515 | 1,515 | 1,487 | 1,495 | -11 | -0.7% | 74,600 |
| 2025/03/19 | 1,509 | 1,512 | 1,497 | 1,506 | -3 | -0.2% | 38,200 |
| 2025/03/18 | 1,502 | 1,510 | 1,501 | 1,509 | +13 | +0.9% | 34,000 |
| 2025/03/17 | 1,470 | 1,506 | 1,470 | 1,496 | +26 | +1.8% | 37,800 |
| 2025/03/14 | 1,473 | 1,489 | 1,470 | 1,470 | -12 | -0.8% | 35,900 |
| 2025/03/13 | 1,495 | 1,502 | 1,474 | 1,482 | -8 | -0.5% | 26,700 |
| 2025/03/12 | 1,499 | 1,504 | 1,481 | 1,490 | -9 | -0.6% | 43,600 |
| 2025/03/11 | 1,480 | 1,504 | 1,444 | 1,499 | +16 | +1.1% | 86,800 |
| 2025/03/10 | 1,490 | 1,500 | 1,478 | 1,483 | -7 | -0.5% | 46,000 |
| 2025/03/07 | 1,477 | 1,497 | 1,460 | 1,490 | +9 | +0.6% | 59,400 |
| 2025/03/06 | 1,469 | 1,493 | 1,469 | 1,481 | +23 | +1.6% | 44,300 |
| 2025/03/05 | 1,463 | 1,477 | 1,458 | 1,458 | -5 | -0.3% | 39,200 |
1～
50
件表示中 / 6954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 | 144,000円 | -11.5% | -31.6% | 3.75% | 21.40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 |
| 荏原実業 | 332,000円 | +6.7% | +4.7% | 3.61% | 11.96倍 | 1.68倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 化工機 | 179,800円 | +42.7% | +33.3% | 4.45% | 7.66倍 | 1.07倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 日トムソン | 50,700円 | +7.6% | -18.5% | 5.13% | 23.36倍 | 0.46倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| 旭ダイヤ | 70,300円 | +3.6% | -15.3% | 4.27% | 16.21倍 | 0.58倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
