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 |
|---|---|---|---|---|---|---|---|
| 1997/09/02 | 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 |
| 1997/07/28 | 1,420 | 1,430 | 1,420 | 1,430 | +30 | +2.1% | 4,000 |
| 1997/07/25 | 1,410 | 1,410 | 1,400 | 1,400 | -20 | -1.4% | 7,000 |
| 1997/07/24 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 6,000 |
| 1997/07/23 | 1,430 | 1,430 | 1,420 | 1,420 | -10 | -0.7% | 7,000 |
| 1997/07/22 | 1,430 | 1,430 | 1,430 | 1,430 | -10 | -0.7% | 2,000 |
| 1997/07/18 | 1,420 | 1,440 | 1,420 | 1,440 | +20 | +1.4% | 13,000 |
| 1997/07/17 | 1,430 | 1,430 | 1,420 | 1,420 | -20 | -1.4% | 3,000 |
| 1997/07/16 | 1,440 | 1,440 | 1,440 | 1,440 | -10 | -0.7% | 7,000 |
| 1997/07/15 | 1,460 | 1,480 | 1,450 | 1,450 | -10 | -0.7% | 3,000 |
| 1997/07/14 | 1,460 | 1,500 | 1,460 | 1,460 | ±0 | ±0% | 7,000 |
| 1997/07/11 | 1,490 | 1,490 | 1,460 | 1,460 | -10 | -0.7% | 2,000 |
| 1997/07/10 | 1,480 | 1,480 | 1,460 | 1,470 | -20 | -1.3% | 8,000 |
| 1997/07/09 | 1,500 | 1,500 | 1,490 | 1,490 | - | - | 7,000 |
| 1997/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/07 | 1,490 | 1,490 | 1,480 | 1,480 | -20 | -1.3% | 12,000 |
| 1997/07/04 | 1,510 | 1,510 | 1,500 | 1,500 | -40 | -2.6% | 12,000 |
| 1997/07/03 | 1,510 | 1,550 | 1,490 | 1,540 | +50 | +3.4% | 10,000 |
| 1997/07/02 | 1,520 | 1,520 | 1,490 | 1,490 | +10 | +0.7% | 3,000 |
| 1997/07/01 | 1,500 | 1,500 | 1,480 | 1,480 | -70 | -4.5% | 15,000 |
| 1997/06/30 | 1,540 | 1,550 | 1,540 | 1,550 | ±0 | ±0% | 7,000 |
| 1997/06/27 | 1,480 | 1,550 | 1,480 | 1,550 | +70 | +4.7% | 31,000 |
| 1997/06/26 | 1,520 | 1,520 | 1,480 | 1,480 | -40 | -2.6% | 38,000 |
| 1997/06/25 | 1,520 | 1,550 | 1,520 | 1,520 | ±0 | ±0% | 11,000 |
| 1997/06/24 | 1,530 | 1,530 | 1,510 | 1,520 | -30 | -1.9% | 16,000 |
7051～
7100
件表示中 / 7215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 | 173,900円 | +5.6% | +11.6% | 3.11% | 20.05倍 | 1.12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 |
| 巴工業 | 172,300円 | +6.0% | +11.1% | 4.41% | 11.51倍 | 1.16倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| ＡＩＲＭＡＮ | 170,200円 | +5.2% | -28.1% | 4.23% | 11.58倍 | 1.02倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| ＴＥＩＫＯＫＵ | 298,000円 | +6.6% | -3.9% | 4.43% | 12.18倍 | 1.46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 |
| 三精テクノ | 237,300円 | +5.4% | +14.8% | 4.00% | 7.94倍 | 0.82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
