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 |
|---|---|---|---|---|---|---|---|
| 1997/10/08 | 753 | 755 | 753 | 754 | +1 | +0.1% | 11,000 |
| 1997/10/07 | 750 | 755 | 750 | 753 | +3 | +0.4% | 20,000 |
| 1997/10/06 | 700 | 755 | 700 | 750 | +50 | +7.1% | 31,000 |
| 1997/10/03 | 740 | 740 | 661 | 700 | -40 | -5.4% | 66,000 |
| 1997/10/02 | 740 | 740 | 730 | 740 | +11 | +1.5% | 29,000 |
| 1997/10/01 | 730 | 730 | 728 | 729 | -21 | -2.8% | 17,000 |
| 1997/09/30 | 800 | 800 | 750 | 750 | -90 | -10.7% | 19,000 |
| 1997/09/29 | 830 | 840 | 830 | 840 | -40 | -4.5% | 12,000 |
| 1997/09/26 | 930 | 930 | 880 | 880 | -60 | -6.4% | 14,000 |
| 1997/09/25 | 950 | 950 | 920 | 940 | -25 | -2.6% | 21,000 |
| 1997/09/24 | 985 | 985 | 965 | 965 | -30 | -3% | 11,000 |
| 1997/09/22 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 4,000 |
| 1997/09/19 | 999 | 1,000 | 990 | 1,000 | ±0 | ±0% | 12,000 |
| 1997/09/18 | 999 | 1,000 | 995 | 1,000 | ±0 | ±0% | 14,000 |
| 1997/09/17 | 1,000 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 25,000 |
| 1997/09/16 | 1,010 | 1,030 | 1,000 | 1,000 | ±0 | ±0% | 22,000 |
| 1997/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | -70 | -6.5% | 2,000 |
| 1997/09/11 | 1,070 | 1,070 | 1,050 | 1,070 | -10 | -0.9% | 17,000 |
| 1997/09/10 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 4,000 |
| 1997/09/09 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 3,000 |
| 1997/09/08 | 1,100 | 1,100 | 1,070 | 1,100 | ±0 | ±0% | 20,000 |
| 1997/09/05 | 1,120 | 1,130 | 1,100 | 1,100 | -30 | -2.7% | 8,000 |
| 1997/09/04 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 8,000 |
| 1997/09/03 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 8,000 |
| 1997/09/02 | 1,130 | 1,140 | 1,130 | 1,140 | +20 | +1.8% | 5,000 |
| 1997/09/01 | 1,140 | 1,140 | 1,120 | 1,120 | -20 | -1.8% | 10,000 |
| 1997/08/29 | 1,150 | 1,150 | 1,140 | 1,140 | -20 | -1.7% | 5,000 |
| 1997/08/28 | 1,150 | 1,160 | 1,150 | 1,160 | -10 | -0.9% | 6,000 |
| 1997/08/27 | 1,170 | 1,170 | 1,150 | 1,170 | ±0 | ±0% | 12,000 |
| 1997/08/26 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 5,000 |
| 1997/08/25 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 8,000 |
| 1997/08/22 | 1,170 | 1,180 | 1,160 | 1,170 | ±0 | ±0% | 10,000 |
| 1997/08/21 | 1,160 | 1,170 | 1,150 | 1,170 | ±0 | ±0% | 18,000 |
| 1997/08/20 | 1,180 | 1,190 | 1,170 | 1,170 | -30 | -2.5% | 25,000 |
| 1997/08/19 | 1,210 | 1,210 | 1,180 | 1,200 | -20 | -1.6% | 29,000 |
| 1997/08/18 | 1,230 | 1,230 | 1,220 | 1,220 | -30 | -2.4% | 3,000 |
| 1997/08/15 | 1,260 | 1,300 | 1,250 | 1,250 | -10 | -0.8% | 14,000 |
| 1997/08/14 | 1,230 | 1,290 | 1,230 | 1,260 | +30 | +2.4% | 12,000 |
| 1997/08/13 | 1,210 | 1,240 | 1,210 | 1,230 | +10 | +0.8% | 24,000 |
| 1997/08/12 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 12,000 |
| 1997/08/11 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 4,000 |
| 1997/08/08 | 1,210 | 1,210 | 1,180 | 1,210 | -30 | -2.4% | 19,000 |
| 1997/08/07 | 1,300 | 1,300 | 1,240 | 1,240 | -60 | -4.6% | 28,000 |
| 1997/08/06 | 1,320 | 1,320 | 1,280 | 1,300 | -30 | -2.3% | 26,000 |
| 1997/08/05 | 1,340 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 20,000 |
| 1997/08/04 | 1,340 | 1,340 | 1,330 | 1,340 | +20 | +1.5% | 8,000 |
| 1997/08/01 | 1,390 | 1,390 | 1,310 | 1,320 | -70 | -5% | 7,000 |
| 1997/07/31 | 1,390 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 10,000 |
| 1997/07/30 | 1,450 | 1,450 | 1,400 | 1,400 | -40 | -2.8% | 27,000 |
| 1997/07/29 | 1,440 | 1,440 | 1,440 | 1,440 | +10 | +0.7% | 5,000 |
6651～
6700
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
