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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,560 | 4,610 | 4,550 | 4,585 | +80 | +1.8% | 42,700 |
| 2021/06/04 | 4,525 | 4,525 | 4,480 | 4,505 | -20 | -0.4% | 23,400 |
| 2021/06/03 | 4,520 | 4,570 | 4,510 | 4,525 | +5 | +0.1% | 35,100 |
| 2021/06/02 | 4,475 | 4,520 | 4,450 | 4,520 | +50 | +1.1% | 38,100 |
| 2021/06/01 | 4,470 | 4,485 | 4,405 | 4,470 | ±0 | ±0% | 47,200 |
| 2021/05/31 | 4,500 | 4,545 | 4,465 | 4,470 | -30 | -0.7% | 27,200 |
| 2021/05/28 | 4,550 | 4,555 | 4,490 | 4,500 | +20 | +0.4% | 48,500 |
| 2021/05/27 | 4,620 | 4,620 | 4,480 | 4,480 | -135 | -2.9% | 50,000 |
| 2021/05/26 | 4,540 | 4,630 | 4,515 | 4,615 | +65 | +1.4% | 36,200 |
| 2021/05/25 | 4,655 | 4,655 | 4,535 | 4,550 | -85 | -1.8% | 46,000 |
| 2021/05/24 | 4,625 | 4,655 | 4,590 | 4,635 | +45 | +1% | 29,000 |
| 2021/05/21 | 4,610 | 4,625 | 4,585 | 4,590 | -10 | -0.2% | 21,700 |
| 2021/05/20 | 4,550 | 4,605 | 4,550 | 4,600 | +65 | +1.4% | 26,700 |
| 2021/05/19 | 4,535 | 4,570 | 4,530 | 4,535 | -55 | -1.2% | 24,700 |
| 2021/05/18 | 4,570 | 4,610 | 4,545 | 4,590 | +35 | +0.8% | 20,300 |
| 2021/05/17 | 4,525 | 4,580 | 4,490 | 4,555 | +100 | +2.2% | 52,100 |
| 2021/05/14 | 4,445 | 4,510 | 4,445 | 4,455 | +55 | +1.3% | 33,200 |
| 2021/05/13 | 4,445 | 4,465 | 4,400 | 4,400 | -65 | -1.5% | 37,700 |
| 2021/05/12 | 4,510 | 4,555 | 4,425 | 4,465 | -45 | -1% | 76,700 |
| 2021/05/11 | 4,555 | 4,585 | 4,505 | 4,510 | -45 | -1% | 65,200 |
| 2021/05/10 | 4,530 | 4,625 | 4,505 | 4,555 | -25 | -0.5% | 82,900 |
| 2021/05/07 | 4,725 | 4,725 | 4,575 | 4,580 | -145 | -3.1% | 64,600 |
| 2021/05/06 | 4,685 | 4,795 | 4,685 | 4,725 | +50 | +1.1% | 43,300 |
| 2021/04/30 | 4,750 | 4,775 | 4,660 | 4,675 | -75 | -1.6% | 41,400 |
| 2021/04/28 | 4,790 | 4,790 | 4,710 | 4,750 | -20 | -0.4% | 34,500 |
| 2021/04/27 | 4,790 | 4,815 | 4,770 | 4,770 | +10 | +0.2% | 32,500 |
| 2021/04/26 | 4,725 | 4,815 | 4,715 | 4,760 | +35 | +0.7% | 33,300 |
| 2021/04/23 | 4,715 | 4,770 | 4,715 | 4,725 | -40 | -0.8% | 28,400 |
| 2021/04/22 | 4,690 | 4,805 | 4,690 | 4,765 | +85 | +1.8% | 60,200 |
| 2021/04/21 | 4,740 | 4,755 | 4,665 | 4,680 | -140 | -2.9% | 62,200 |
| 2021/04/20 | 4,775 | 4,860 | 4,745 | 4,820 | +15 | +0.3% | 42,600 |
| 2021/04/19 | 4,895 | 4,895 | 4,805 | 4,805 | -40 | -0.8% | 26,300 |
| 2021/04/16 | 4,910 | 4,910 | 4,830 | 4,845 | +5 | +0.1% | 25,400 |
| 2021/04/15 | 4,845 | 4,920 | 4,820 | 4,840 | +25 | +0.5% | 42,500 |
| 2021/04/14 | 4,790 | 4,830 | 4,755 | 4,815 | +5 | +0.1% | 58,800 |
| 2021/04/13 | 4,800 | 4,870 | 4,715 | 4,810 | -5 | -0.1% | 87,800 |
| 2021/04/12 | 4,930 | 4,935 | 4,765 | 4,815 | -215 | -4.3% | 150,600 |
| 2021/04/09 | 5,020 | 5,120 | 5,000 | 5,030 | -10 | -0.2% | 79,100 |
| 2021/04/08 | 5,090 | 5,130 | 5,020 | 5,040 | -100 | -1.9% | 40,500 |
| 2021/04/07 | 5,130 | 5,140 | 5,060 | 5,140 | +10 | +0.2% | 38,400 |
| 2021/04/06 | 5,160 | 5,250 | 5,110 | 5,130 | -60 | -1.2% | 44,100 |
| 2021/04/05 | 5,230 | 5,230 | 5,140 | 5,190 | -10 | -0.2% | 39,500 |
| 2021/04/02 | 4,980 | 5,250 | 4,980 | 5,200 | +205 | +4.1% | 116,200 |
| 2021/04/01 | 5,060 | 5,060 | 4,990 | 4,995 | +5 | +0.1% | 56,200 |
| 2021/03/31 | 5,080 | 5,110 | 4,980 | 4,990 | -100 | -2% | 42,600 |
| 2021/03/30 | 5,110 | 5,130 | 5,050 | 5,090 | -40 | -0.8% | 41,600 |
| 2021/03/29 | 5,100 | 5,170 | 5,060 | 5,130 | +30 | +0.6% | 80,800 |
| 2021/03/26 | 5,190 | 5,190 | 5,060 | 5,100 | +50 | +1% | 53,800 |
| 2021/03/25 | 4,980 | 5,090 | 4,965 | 5,050 | +120 | +2.4% | 57,200 |
| 2021/03/24 | 5,040 | 5,060 | 4,910 | 4,930 | -140 | -2.8% | 63,800 |
851～
900
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
