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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,740 | 3,770 | 3,700 | 3,715 | -85 | -2.2% | 43,300 |
| 2022/03/30 | 3,800 | 3,815 | 3,735 | 3,800 | +30 | +0.8% | 62,600 |
| 2022/03/29 | 3,755 | 3,785 | 3,720 | 3,770 | +20 | +0.5% | 50,800 |
| 2022/03/28 | 3,780 | 3,780 | 3,695 | 3,750 | +25 | +0.7% | 31,900 |
| 2022/03/25 | 3,800 | 3,800 | 3,705 | 3,725 | -10 | -0.3% | 30,600 |
| 2022/03/24 | 3,685 | 3,750 | 3,660 | 3,735 | +25 | +0.7% | 46,600 |
| 2022/03/23 | 3,620 | 3,730 | 3,615 | 3,710 | +130 | +3.6% | 65,200 |
| 2022/03/22 | 3,610 | 3,620 | 3,580 | 3,580 | -30 | -0.8% | 46,000 |
| 2022/03/18 | 3,560 | 3,620 | 3,545 | 3,610 | +70 | +2% | 74,100 |
| 2022/03/17 | 3,475 | 3,540 | 3,455 | 3,540 | +165 | +4.9% | 59,900 |
| 2022/03/16 | 3,335 | 3,410 | 3,300 | 3,375 | +90 | +2.7% | 67,700 |
| 2022/03/15 | 3,235 | 3,310 | 3,235 | 3,285 | +50 | +1.5% | 53,300 |
| 2022/03/14 | 3,280 | 3,310 | 3,230 | 3,235 | -45 | -1.4% | 40,000 |
| 2022/03/11 | 3,310 | 3,315 | 3,235 | 3,280 | -100 | -3% | 46,900 |
| 2022/03/10 | 3,390 | 3,390 | 3,335 | 3,380 | +130 | +4% | 56,200 |
| 2022/03/09 | 3,240 | 3,295 | 3,210 | 3,250 | +35 | +1.1% | 57,300 |
| 2022/03/08 | 3,230 | 3,275 | 3,205 | 3,215 | -85 | -2.6% | 69,200 |
| 2022/03/07 | 3,360 | 3,375 | 3,250 | 3,300 | -130 | -3.8% | 71,800 |
| 2022/03/04 | 3,455 | 3,480 | 3,405 | 3,430 | -50 | -1.4% | 65,100 |
| 2022/03/03 | 3,540 | 3,540 | 3,475 | 3,480 | -10 | -0.3% | 56,600 |
| 2022/03/02 | 3,540 | 3,545 | 3,465 | 3,490 | -110 | -3.1% | 65,300 |
| 2022/03/01 | 3,590 | 3,640 | 3,590 | 3,600 | +20 | +0.6% | 48,100 |
| 2022/02/28 | 3,555 | 3,580 | 3,530 | 3,580 | +25 | +0.7% | 58,600 |
| 2022/02/25 | 3,550 | 3,595 | 3,540 | 3,555 | -30 | -0.8% | 52,100 |
| 2022/02/24 | 3,535 | 3,590 | 3,525 | 3,585 | -10 | -0.3% | 69,800 |
| 2022/02/22 | 3,615 | 3,640 | 3,570 | 3,595 | -80 | -2.2% | 45,600 |
| 2022/02/21 | 3,675 | 3,680 | 3,625 | 3,675 | -55 | -1.5% | 42,500 |
| 2022/02/18 | 3,720 | 3,750 | 3,660 | 3,730 | -5 | -0.1% | 39,800 |
| 2022/02/17 | 3,790 | 3,790 | 3,715 | 3,735 | -45 | -1.2% | 26,800 |
| 2022/02/16 | 3,785 | 3,810 | 3,760 | 3,780 | +60 | +1.6% | 31,600 |
| 2022/02/15 | 3,810 | 3,815 | 3,705 | 3,720 | -75 | -2% | 49,100 |
| 2022/02/14 | 3,800 | 3,830 | 3,715 | 3,795 | -35 | -0.9% | 60,200 |
| 2022/02/10 | 3,870 | 3,875 | 3,800 | 3,830 | -10 | -0.3% | 62,500 |
| 2022/02/09 | 3,865 | 3,870 | 3,830 | 3,840 | -45 | -1.2% | 63,400 |
| 2022/02/08 | 3,890 | 3,910 | 3,860 | 3,885 | -5 | -0.1% | 34,100 |
| 2022/02/07 | 3,960 | 4,015 | 3,880 | 3,890 | -70 | -1.8% | 52,700 |
| 2022/02/04 | 3,975 | 3,985 | 3,925 | 3,960 | +35 | +0.9% | 29,600 |
| 2022/02/03 | 3,945 | 3,950 | 3,885 | 3,925 | -20 | -0.5% | 29,000 |
| 2022/02/02 | 3,925 | 3,955 | 3,905 | 3,945 | +25 | +0.6% | 36,600 |
| 2022/02/01 | 3,975 | 3,975 | 3,895 | 3,920 | +15 | +0.4% | 51,100 |
| 2022/01/31 | 3,865 | 3,920 | 3,835 | 3,905 | +45 | +1.2% | 47,200 |
| 2022/01/28 | 3,830 | 3,895 | 3,800 | 3,860 | +85 | +2.3% | 77,100 |
| 2022/01/27 | 3,860 | 3,860 | 3,730 | 3,775 | -85 | -2.2% | 90,900 |
| 2022/01/26 | 3,940 | 3,955 | 3,850 | 3,860 | -55 | -1.4% | 38,200 |
| 2022/01/25 | 3,940 | 3,940 | 3,865 | 3,915 | -20 | -0.5% | 52,300 |
| 2022/01/24 | 3,950 | 3,970 | 3,890 | 3,935 | -35 | -0.9% | 49,900 |
| 2022/01/21 | 3,925 | 3,970 | 3,890 | 3,970 | +45 | +1.1% | 40,000 |
| 2022/01/20 | 3,885 | 3,970 | 3,875 | 3,925 | +40 | +1% | 44,800 |
| 2022/01/19 | 3,965 | 3,975 | 3,855 | 3,885 | -130 | -3.2% | 90,900 |
| 2022/01/18 | 4,105 | 4,115 | 3,995 | 4,015 | -20 | -0.5% | 44,900 |
651～
700
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
