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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,085 | 4,095 | 4,025 | 4,035 | +10 | +0.2% | 45,900 |
| 2022/01/14 | 4,105 | 4,120 | 4,010 | 4,025 | -45 | -1.1% | 61,500 |
| 2022/01/13 | 4,200 | 4,215 | 4,035 | 4,070 | -150 | -3.6% | 84,200 |
| 2022/01/12 | 4,140 | 4,370 | 4,140 | 4,220 | +205 | +5.1% | 155,000 |
| 2022/01/11 | 4,040 | 4,065 | 3,975 | 4,015 | -25 | -0.6% | 50,400 |
| 2022/01/07 | 4,085 | 4,110 | 4,025 | 4,040 | +25 | +0.6% | 40,500 |
| 2022/01/06 | 4,055 | 4,085 | 4,015 | 4,015 | -65 | -1.6% | 46,200 |
| 2022/01/05 | 4,035 | 4,095 | 4,030 | 4,080 | +40 | +1% | 39,600 |
| 2022/01/04 | 4,050 | 4,055 | 4,020 | 4,040 | -15 | -0.4% | 24,800 |
| 2021/12/30 | 4,045 | 4,100 | 4,020 | 4,055 | -15 | -0.4% | 35,100 |
| 2021/12/29 | 4,015 | 4,080 | 4,000 | 4,070 | +55 | +1.4% | 39,300 |
| 2021/12/28 | 4,010 | 4,035 | 3,980 | 4,015 | +15 | +0.4% | 47,800 |
| 2021/12/27 | 4,025 | 4,035 | 3,980 | 4,000 | -25 | -0.6% | 31,900 |
| 2021/12/24 | 4,040 | 4,050 | 4,000 | 4,025 | -15 | -0.4% | 34,700 |
| 2021/12/23 | 4,040 | 4,055 | 3,975 | 4,040 | -30 | -0.7% | 90,100 |
| 2021/12/22 | 4,155 | 4,155 | 4,050 | 4,070 | -85 | -2% | 54,000 |
| 2021/12/21 | 4,220 | 4,225 | 4,150 | 4,155 | -20 | -0.5% | 36,100 |
| 2021/12/20 | 4,280 | 4,280 | 4,160 | 4,175 | -120 | -2.8% | 61,300 |
| 2021/12/17 | 4,265 | 4,330 | 4,255 | 4,295 | +30 | +0.7% | 72,000 |
| 2021/12/16 | 4,275 | 4,280 | 4,220 | 4,265 | +30 | +0.7% | 54,700 |
| 2021/12/15 | 4,265 | 4,275 | 4,230 | 4,235 | -30 | -0.7% | 48,800 |
| 2021/12/14 | 4,295 | 4,350 | 4,260 | 4,265 | +20 | +0.5% | 42,400 |
| 2021/12/13 | 4,280 | 4,285 | 4,230 | 4,245 | -45 | -1% | 56,200 |
| 2021/12/10 | 4,370 | 4,370 | 4,275 | 4,290 | -90 | -2.1% | 49,800 |
| 2021/12/09 | 4,385 | 4,440 | 4,375 | 4,380 | -5 | -0.1% | 57,400 |
| 2021/12/08 | 4,395 | 4,430 | 4,360 | 4,385 | +70 | +1.6% | 56,300 |
| 2021/12/07 | 4,215 | 4,320 | 4,185 | 4,315 | +170 | +4.1% | 59,200 |
| 2021/12/06 | 4,150 | 4,195 | 4,120 | 4,145 | -35 | -0.8% | 30,600 |
| 2021/12/03 | 4,130 | 4,180 | 4,095 | 4,180 | +70 | +1.7% | 36,400 |
| 2021/12/02 | 4,040 | 4,130 | 4,035 | 4,110 | +5 | +0.1% | 65,900 |
| 2021/12/01 | 4,130 | 4,145 | 4,020 | 4,105 | -25 | -0.6% | 89,000 |
| 2021/11/30 | 4,210 | 4,260 | 4,120 | 4,130 | -75 | -1.8% | 66,500 |
| 2021/11/29 | 4,200 | 4,270 | 4,185 | 4,205 | -65 | -1.5% | 63,700 |
| 2021/11/26 | 4,305 | 4,330 | 4,250 | 4,270 | -65 | -1.5% | 48,700 |
| 2021/11/25 | 4,375 | 4,375 | 4,320 | 4,335 | -40 | -0.9% | 49,700 |
| 2021/11/24 | 4,405 | 4,440 | 4,355 | 4,375 | -45 | -1% | 47,700 |
| 2021/11/22 | 4,495 | 4,515 | 4,405 | 4,420 | -135 | -3% | 63,100 |
| 2021/11/19 | 4,515 | 4,565 | 4,510 | 4,555 | +60 | +1.3% | 37,400 |
| 2021/11/18 | 4,500 | 4,540 | 4,430 | 4,495 | -35 | -0.8% | 71,500 |
| 2021/11/17 | 4,525 | 4,555 | 4,505 | 4,530 | -10 | -0.2% | 34,300 |
| 2021/11/16 | 4,560 | 4,570 | 4,530 | 4,540 | +5 | +0.1% | 31,300 |
| 2021/11/15 | 4,500 | 4,550 | 4,465 | 4,535 | +60 | +1.3% | 63,600 |
| 2021/11/12 | 4,455 | 4,500 | 4,455 | 4,475 | +45 | +1% | 23,700 |
| 2021/11/11 | 4,455 | 4,470 | 4,430 | 4,430 | -10 | -0.2% | 22,200 |
| 2021/11/10 | 4,420 | 4,450 | 4,405 | 4,440 | +20 | +0.5% | 25,300 |
| 2021/11/09 | 4,455 | 4,480 | 4,410 | 4,420 | ±0 | ±0% | 56,400 |
| 2021/11/08 | 4,555 | 4,585 | 4,420 | 4,420 | -90 | -2% | 41,700 |
| 2021/11/05 | 4,480 | 4,530 | 4,470 | 4,510 | +45 | +1% | 54,700 |
| 2021/11/04 | 4,435 | 4,495 | 4,420 | 4,465 | +50 | +1.1% | 51,800 |
| 2021/11/02 | 4,405 | 4,445 | 4,400 | 4,415 | -10 | -0.2% | 19,500 |
701～
750
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
