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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 2,824 | 2,859 | 2,813 | 2,848 | +43 | +1.5% | 69,400 |
| 2023/01/24 | 2,819 | 2,830 | 2,795 | 2,805 | +13 | +0.5% | 63,400 |
| 2023/01/23 | 2,798 | 2,811 | 2,785 | 2,792 | +5 | +0.2% | 41,000 |
| 2023/01/20 | 2,758 | 2,791 | 2,744 | 2,787 | +10 | +0.4% | 48,400 |
| 2023/01/19 | 2,758 | 2,812 | 2,752 | 2,777 | -7 | -0.3% | 70,600 |
| 2023/01/18 | 2,747 | 2,798 | 2,712 | 2,784 | +60 | +2.2% | 96,500 |
| 2023/01/17 | 2,745 | 2,754 | 2,721 | 2,724 | -18 | -0.7% | 76,500 |
| 2023/01/16 | 2,789 | 2,793 | 2,741 | 2,742 | -63 | -2.2% | 89,900 |
| 2023/01/13 | 2,801 | 2,863 | 2,798 | 2,805 | +7 | +0.3% | 145,200 |
| 2023/01/12 | 2,809 | 2,849 | 2,765 | 2,798 | -107 | -3.7% | 180,700 |
| 2023/01/11 | 2,885 | 2,917 | 2,885 | 2,905 | +36 | +1.3% | 70,100 |
| 2023/01/10 | 2,872 | 2,877 | 2,843 | 2,869 | +14 | +0.5% | 58,800 |
| 2023/01/06 | 2,819 | 2,855 | 2,805 | 2,855 | +49 | +1.7% | 91,700 |
| 2023/01/05 | 2,830 | 2,835 | 2,788 | 2,806 | -41 | -1.4% | 121,500 |
| 2023/01/04 | 2,902 | 2,908 | 2,842 | 2,847 | -54 | -1.9% | 72,900 |
| 2022/12/30 | 2,939 | 2,949 | 2,901 | 2,901 | -29 | -1% | 52,600 |
| 2022/12/29 | 2,924 | 2,930 | 2,896 | 2,930 | +18 | +0.6% | 55,500 |
| 2022/12/28 | 2,930 | 2,930 | 2,891 | 2,912 | -11 | -0.4% | 73,800 |
| 2022/12/27 | 2,932 | 2,964 | 2,917 | 2,923 | +33 | +1.1% | 64,300 |
| 2022/12/26 | 2,904 | 2,928 | 2,890 | 2,890 | -15 | -0.5% | 90,600 |
| 2022/12/23 | 2,919 | 2,919 | 2,890 | 2,905 | -44 | -1.5% | 69,500 |
| 2022/12/22 | 2,961 | 2,970 | 2,944 | 2,949 | -3 | -0.1% | 76,300 |
| 2022/12/21 | 2,999 | 3,005 | 2,950 | 2,952 | -63 | -2.1% | 112,200 |
| 2022/12/20 | 3,055 | 3,065 | 2,985 | 3,015 | -30 | -1% | 94,500 |
| 2022/12/19 | 3,050 | 3,070 | 3,040 | 3,045 | -40 | -1.3% | 35,800 |
| 2022/12/16 | 3,100 | 3,105 | 3,065 | 3,085 | -30 | -1% | 77,000 |
| 2022/12/15 | 3,130 | 3,150 | 3,110 | 3,115 | -35 | -1.1% | 20,200 |
| 2022/12/14 | 3,150 | 3,150 | 3,130 | 3,150 | +25 | +0.8% | 26,600 |
| 2022/12/13 | 3,175 | 3,175 | 3,125 | 3,125 | -20 | -0.6% | 39,200 |
| 2022/12/12 | 3,120 | 3,155 | 3,105 | 3,145 | +35 | +1.1% | 40,000 |
| 2022/12/09 | 3,085 | 3,130 | 3,085 | 3,110 | +30 | +1% | 70,300 |
| 2022/12/08 | 3,105 | 3,105 | 3,060 | 3,080 | -15 | -0.5% | 44,400 |
| 2022/12/07 | 3,085 | 3,115 | 3,080 | 3,095 | +10 | +0.3% | 35,100 |
| 2022/12/06 | 3,140 | 3,160 | 3,080 | 3,085 | -105 | -3.3% | 83,100 |
| 2022/12/05 | 3,165 | 3,200 | 3,165 | 3,190 | +30 | +0.9% | 34,400 |
| 2022/12/02 | 3,250 | 3,255 | 3,160 | 3,160 | -100 | -3.1% | 71,900 |
| 2022/12/01 | 3,295 | 3,295 | 3,250 | 3,260 | -25 | -0.8% | 31,900 |
| 2022/11/30 | 3,285 | 3,305 | 3,260 | 3,285 | -20 | -0.6% | 45,100 |
| 2022/11/29 | 3,320 | 3,325 | 3,290 | 3,305 | -45 | -1.3% | 35,400 |
| 2022/11/28 | 3,400 | 3,400 | 3,350 | 3,350 | -45 | -1.3% | 33,700 |
| 2022/11/25 | 3,400 | 3,400 | 3,370 | 3,395 | +15 | +0.4% | 30,900 |
| 2022/11/24 | 3,370 | 3,390 | 3,355 | 3,380 | +20 | +0.6% | 44,000 |
| 2022/11/22 | 3,365 | 3,395 | 3,355 | 3,360 | +15 | +0.4% | 50,900 |
| 2022/11/21 | 3,330 | 3,350 | 3,320 | 3,345 | +15 | +0.5% | 20,600 |
| 2022/11/18 | 3,350 | 3,350 | 3,320 | 3,330 | ±0 | ±0% | 24,000 |
| 2022/11/17 | 3,330 | 3,360 | 3,320 | 3,330 | +5 | +0.2% | 34,200 |
| 2022/11/16 | 3,300 | 3,330 | 3,280 | 3,325 | +10 | +0.3% | 36,800 |
| 2022/11/15 | 3,270 | 3,330 | 3,260 | 3,315 | +35 | +1.1% | 41,000 |
| 2022/11/14 | 3,310 | 3,330 | 3,280 | 3,280 | -35 | -1.1% | 36,100 |
| 2022/11/11 | 3,340 | 3,350 | 3,295 | 3,315 | +45 | +1.4% | 61,800 |
451～
500
件表示中 / 6839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 | 178,800円 | +1.8% | +0.5% | 2.46% | 18.41倍 | 1.18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 |
| ダイコク電 | 346,500円 | +2.1% | +3.3% | 3.46% | 6.03倍 | 1.13倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 帝国電機 | 273,900円 | +1.2% | -8.9% | 2.99% | 16.81倍 | 1.43倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 守谷輸送 | 257,900円 | +11.9% | +42.6% | 1.28% | 17.82倍 | 4.45倍 |
|
荷物用エレベーター大手。ことに大型では国内シェア過半。船舶用エレベーターも手がける |
| 旭ダイヤ | 81,600円 | +10.0% | +45.3% | 3.68% | 16.19倍 | 0.67倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。ＳｉＣ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
