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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/10/14 | 3,110 | 3,130 | 3,070 | 3,095 | +85 | +2.8% | 83,000 |
| 2022/10/13 | 3,145 | 3,155 | 3,010 | 3,010 | -155 | -4.9% | 160,900 |
| 2022/10/12 | 3,155 | 3,190 | 3,140 | 3,165 | +10 | +0.3% | 60,200 |
| 2022/10/11 | 3,200 | 3,200 | 3,135 | 3,155 | -60 | -1.9% | 69,600 |
| 2022/10/07 | 3,220 | 3,240 | 3,215 | 3,215 | -35 | -1.1% | 55,800 |
| 2022/10/06 | 3,270 | 3,305 | 3,250 | 3,250 | -5 | -0.2% | 61,900 |
| 2022/10/05 | 3,285 | 3,315 | 3,235 | 3,255 | +30 | +0.9% | 72,300 |
| 2022/10/04 | 3,200 | 3,255 | 3,195 | 3,225 | +85 | +2.7% | 67,900 |
| 2022/10/03 | 3,100 | 3,145 | 3,070 | 3,140 | +15 | +0.5% | 54,800 |
| 2022/09/30 | 3,170 | 3,175 | 3,110 | 3,125 | -75 | -2.3% | 53,500 |
| 2022/09/29 | 3,195 | 3,225 | 3,165 | 3,200 | +60 | +1.9% | 82,800 |
| 2022/09/28 | 3,150 | 3,160 | 3,085 | 3,140 | -40 | -1.3% | 110,800 |
| 2022/09/27 | 3,175 | 3,240 | 3,175 | 3,180 | -5 | -0.2% | 71,500 |
| 2022/09/26 | 3,260 | 3,275 | 3,180 | 3,185 | -120 | -3.6% | 76,900 |
| 2022/09/22 | 3,260 | 3,325 | 3,260 | 3,305 | -5 | -0.2% | 49,400 |
| 2022/09/21 | 3,310 | 3,340 | 3,295 | 3,310 | -45 | -1.3% | 59,500 |
| 2022/09/20 | 3,400 | 3,420 | 3,345 | 3,355 | -25 | -0.7% | 45,000 |
| 2022/09/16 | 3,385 | 3,415 | 3,365 | 3,380 | -35 | -1% | 51,200 |
| 2022/09/15 | 3,450 | 3,450 | 3,395 | 3,415 | +20 | +0.6% | 58,700 |
| 2022/09/14 | 3,330 | 3,420 | 3,320 | 3,395 | -45 | -1.3% | 93,600 |
| 2022/09/13 | 3,500 | 3,500 | 3,420 | 3,440 | -40 | -1.1% | 123,100 |
| 2022/09/12 | 3,620 | 3,620 | 3,455 | 3,480 | +260 | +8.1% | 252,700 |
| 2022/09/09 | 3,210 | 3,250 | 3,200 | 3,220 | +5 | +0.2% | 39,300 |
| 2022/09/08 | 3,200 | 3,230 | 3,185 | 3,215 | +70 | +2.2% | 42,600 |
| 2022/09/07 | 3,160 | 3,160 | 3,110 | 3,145 | -20 | -0.6% | 30,100 |
| 2022/09/06 | 3,165 | 3,190 | 3,155 | 3,165 | -20 | -0.6% | 39,000 |
| 2022/09/05 | 3,205 | 3,205 | 3,170 | 3,185 | -20 | -0.6% | 29,100 |
| 2022/09/02 | 3,200 | 3,220 | 3,180 | 3,205 | -5 | -0.2% | 39,000 |
| 2022/09/01 | 3,230 | 3,250 | 3,210 | 3,210 | -45 | -1.4% | 30,800 |
| 2022/08/31 | 3,230 | 3,305 | 3,225 | 3,255 | ±0 | ±0% | 29,000 |
| 2022/08/30 | 3,225 | 3,260 | 3,210 | 3,255 | -15 | -0.5% | 54,500 |
| 2022/08/29 | 3,300 | 3,325 | 3,255 | 3,270 | -105 | -3.1% | 106,100 |
| 2022/08/26 | 3,425 | 3,425 | 3,370 | 3,375 | -50 | -1.5% | 44,900 |
651～
700
件表示中 / 6988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 | 140,400円 | -11.5% | -31.6% | 3.85% | 29.50倍 | 0.91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 |
| 中野冷 | 789,000円 | +8.7% | +7.2% | 0.00% | 19.08倍 | 1.53倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 日トムソン | 54,300円 | +7.6% | -18.5% | 4.79% | 25.02倍 | 0.50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」 |
| 日阪製 | 137,000円 | +14.7% | -1.2% | 4.01% | 13.53倍 | 0.61倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 木村工機 | 985,000円 | +5.4% | +2.5% | 1.42% | 13.42倍 | 2.98倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
市場注目の銘柄
チャート関連のコラム
