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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 3,235 | 3,275 | 3,205 | 3,270 | +25 | +0.8% | 37,200 |
| 2022/11/09 | 3,220 | 3,260 | 3,220 | 3,245 | +35 | +1.1% | 46,400 |
| 2022/11/08 | 3,130 | 3,210 | 3,125 | 3,210 | +120 | +3.9% | 61,100 |
| 2022/11/07 | 3,130 | 3,140 | 3,090 | 3,090 | -5 | -0.2% | 42,000 |
| 2022/11/04 | 3,150 | 3,160 | 3,095 | 3,095 | -80 | -2.5% | 71,700 |
| 2022/11/02 | 3,185 | 3,205 | 3,170 | 3,175 | +20 | +0.6% | 67,100 |
| 2022/11/01 | 3,235 | 3,240 | 3,155 | 3,155 | -55 | -1.7% | 43,800 |
| 2022/10/31 | 3,225 | 3,240 | 3,205 | 3,210 | +35 | +1.1% | 47,800 |
| 2022/10/28 | 3,170 | 3,205 | 3,165 | 3,175 | -5 | -0.2% | 198,800 |
| 2022/10/27 | 3,215 | 3,225 | 3,180 | 3,180 | -5 | -0.2% | 47,600 |
| 2022/10/26 | 3,200 | 3,210 | 3,180 | 3,185 | +40 | +1.3% | 54,200 |
| 2022/10/25 | 3,160 | 3,205 | 3,145 | 3,145 | +30 | +1% | 62,400 |
| 2022/10/24 | 3,150 | 3,155 | 3,110 | 3,115 | +30 | +1% | 67,100 |
| 2022/10/21 | 3,050 | 3,095 | 3,050 | 3,085 | +40 | +1.3% | 73,300 |
| 2022/10/20 | 3,020 | 3,060 | 3,010 | 3,045 | -5 | -0.2% | 66,300 |
| 2022/10/19 | 3,065 | 3,090 | 3,050 | 3,050 | -5 | -0.2% | 37,600 |
| 2022/10/18 | 3,090 | 3,115 | 3,045 | 3,055 | +35 | +1.2% | 60,500 |
| 2022/10/17 | 3,090 | 3,090 | 3,020 | 3,020 | -75 | -2.4% | 68,700 |
651～
700
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
