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 |
|---|---|---|---|---|---|---|---|
| 1999/04/28 | 580 | 589 | 579 | 580 | +1 | +0.2% | 29,000 |
| 1999/04/27 | 570 | 579 | 570 | 579 | +19 | +3.4% | 15,000 |
| 1999/04/26 | 550 | 561 | 550 | 560 | ±0 | ±0% | 15,000 |
| 1999/04/23 | 561 | 570 | 550 | 560 | -20 | -3.4% | 20,000 |
| 1999/04/22 | 550 | 580 | 550 | 580 | ±0 | ±0% | 25,000 |
| 1999/04/21 | 579 | 580 | 570 | 580 | ±0 | ±0% | 40,000 |
| 1999/04/20 | 582 | 582 | 580 | 580 | ±0 | ±0% | 7,000 |
| 1999/04/19 | 580 | 580 | 580 | 580 | ±0 | ±0% | 2,000 |
| 1999/04/16 | 589 | 589 | 580 | 580 | -8 | -1.4% | 10,000 |
| 1999/04/15 | 588 | 588 | 588 | 588 | ±0 | ±0% | 4,000 |
| 1999/04/14 | 600 | 600 | 580 | 588 | ±0 | ±0% | 13,000 |
| 1999/04/13 | 600 | 600 | 586 | 588 | -12 | -2% | 8,000 |
| 1999/04/12 | 600 | 600 | 600 | 600 | +14 | +2.4% | 5,000 |
| 1999/04/09 | 591 | 600 | 586 | 586 | +1 | +0.2% | 18,000 |
| 1999/04/08 | 610 | 610 | 580 | 585 | -15 | -2.5% | 21,000 |
| 1999/04/07 | 589 | 610 | 585 | 600 | +20 | +3.4% | 36,000 |
| 1999/04/06 | 575 | 589 | 566 | 580 | +5 | +0.9% | 22,000 |
| 1999/04/05 | 569 | 575 | 561 | 575 | +5 | +0.9% | 34,000 |
| 1999/04/02 | 570 | 570 | 560 | 570 | ±0 | ±0% | 15,000 |
| 1999/04/01 | 570 | 571 | 550 | 570 | +50 | +9.6% | 20,000 |
| 1999/03/31 | 490 | 540 | 490 | 520 | +32 | +6.6% | 25,000 |
| 1999/03/30 | 499 | 499 | 488 | 488 | +13 | +2.7% | 12,000 |
| 1999/03/29 | 475 | 485 | 475 | 475 | +5 | +1.1% | 34,000 |
| 1999/03/26 | 460 | 470 | 450 | 470 | +5 | +1.1% | 14,000 |
| 1999/03/25 | 455 | 465 | 455 | 465 | +6 | +1.3% | 6,000 |
| 1999/03/24 | 452 | 459 | 452 | 459 | -7 | -1.5% | 5,000 |
| 1999/03/23 | 467 | 475 | 466 | 466 | -1 | -0.2% | 15,000 |
| 1999/03/19 | 467 | 470 | 467 | 467 | ±0 | ±0% | 6,000 |
| 1999/03/18 | 478 | 478 | 467 | 467 | -3 | -0.6% | 21,000 |
| 1999/03/17 | 470 | 478 | 466 | 470 | -7 | -1.5% | 25,000 |
| 1999/03/16 | 456 | 478 | 456 | 477 | +26 | +5.8% | 17,000 |
| 1999/03/15 | 450 | 451 | 450 | 451 | - | - | 2,000 |
| 1999/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/11 | 450 | 451 | 440 | 443 | -2 | -0.4% | 10,000 |
| 1999/03/10 | 433 | 445 | 433 | 445 | +15 | +3.5% | 3,000 |
| 1999/03/09 | 430 | 430 | 430 | 430 | ±0 | ±0% | 1,000 |
| 1999/03/08 | 430 | 431 | 430 | 430 | +7 | +1.7% | 10,000 |
| 1999/03/05 | 423 | 423 | 423 | 423 | ±0 | ±0% | 1,000 |
| 1999/03/04 | 431 | 431 | 423 | 423 | -7 | -1.6% | 5,000 |
| 1999/03/03 | 440 | 440 | 430 | 430 | -10 | -2.3% | 6,000 |
| 1999/03/02 | 450 | 450 | 440 | 440 | +5 | +1.1% | 5,000 |
| 1999/03/01 | 440 | 440 | 435 | 435 | -5 | -1.1% | 3,000 |
| 1999/02/26 | 440 | 440 | 440 | 440 | +19 | +4.5% | 6,000 |
| 1999/02/25 | 440 | 440 | 421 | 421 | -19 | -4.3% | 7,000 |
| 1999/02/24 | 435 | 440 | 435 | 440 | +5 | +1.1% | 2,000 |
| 1999/02/23 | 421 | 435 | 421 | 435 | -5 | -1.1% | 9,000 |
| 1999/02/22 | 443 | 443 | 440 | 440 | +12 | +2.8% | 6,000 |
| 1999/02/19 | 435 | 435 | 427 | 428 | -7 | -1.6% | 4,000 |
| 1999/02/18 | 433 | 435 | 433 | 435 | +10 | +2.4% | 4,000 |
| 1999/02/17 | 425 | 425 | 420 | 425 | ±0 | ±0% | 6,000 |
6451～
6500
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
