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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 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 |
851～
900
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
