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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,140 | 5,200 | 5,070 | 5,070 | -70 | -1.4% | 62,900 |
| 2021/03/22 | 5,140 | 5,150 | 5,100 | 5,140 | ±0 | ±0% | 76,600 |
| 2021/03/19 | 5,050 | 5,150 | 5,020 | 5,140 | +120 | +2.4% | 103,900 |
| 2021/03/18 | 5,050 | 5,050 | 4,950 | 5,020 | +25 | +0.5% | 56,800 |
| 2021/03/17 | 4,920 | 5,010 | 4,890 | 4,995 | +25 | +0.5% | 38,300 |
| 2021/03/16 | 4,960 | 4,975 | 4,925 | 4,970 | -40 | -0.8% | 35,300 |
| 2021/03/15 | 4,990 | 5,040 | 4,965 | 5,010 | +55 | +1.1% | 42,400 |
| 2021/03/12 | 4,920 | 4,970 | 4,855 | 4,955 | +65 | +1.3% | 47,800 |
| 2021/03/11 | 4,920 | 4,920 | 4,850 | 4,890 | -30 | -0.6% | 39,400 |
| 2021/03/10 | 4,875 | 4,925 | 4,860 | 4,920 | +45 | +0.9% | 36,600 |
| 2021/03/09 | 4,860 | 4,900 | 4,790 | 4,875 | +105 | +2.2% | 55,700 |
| 2021/03/08 | 4,910 | 4,935 | 4,735 | 4,770 | -115 | -2.4% | 53,400 |
| 2021/03/05 | 4,795 | 4,885 | 4,760 | 4,885 | +75 | +1.6% | 53,400 |
| 2021/03/04 | 4,870 | 4,870 | 4,720 | 4,810 | -90 | -1.8% | 80,700 |
| 2021/03/03 | 5,040 | 5,040 | 4,870 | 4,900 | -180 | -3.5% | 119,200 |
| 2021/03/02 | 5,170 | 5,170 | 5,020 | 5,080 | -60 | -1.2% | 77,000 |
| 2021/03/01 | 5,150 | 5,180 | 5,060 | 5,140 | +10 | +0.2% | 73,300 |
| 2021/02/26 | 5,170 | 5,210 | 5,090 | 5,130 | -70 | -1.3% | 87,200 |
| 2021/02/25 | 5,220 | 5,230 | 5,150 | 5,200 | +20 | +0.4% | 42,500 |
| 2021/02/24 | 5,220 | 5,310 | 5,170 | 5,180 | -10 | -0.2% | 66,200 |
| 2021/02/22 | 5,240 | 5,310 | 5,180 | 5,190 | -30 | -0.6% | 69,700 |
| 2021/02/19 | 5,120 | 5,220 | 5,120 | 5,220 | +60 | +1.2% | 63,200 |
| 2021/02/18 | 5,210 | 5,240 | 5,120 | 5,160 | -40 | -0.8% | 68,500 |
| 2021/02/17 | 5,140 | 5,210 | 5,120 | 5,200 | +20 | +0.4% | 61,400 |
| 2021/02/16 | 5,160 | 5,200 | 5,120 | 5,180 | ±0 | ±0% | 90,800 |
| 2021/02/15 | 5,150 | 5,230 | 5,130 | 5,180 | +70 | +1.4% | 87,100 |
| 2021/02/12 | 5,080 | 5,160 | 5,060 | 5,110 | +30 | +0.6% | 82,000 |
| 2021/02/10 | 5,070 | 5,110 | 5,070 | 5,080 | +10 | +0.2% | 67,800 |
| 2021/02/09 | 5,120 | 5,120 | 5,040 | 5,070 | -30 | -0.6% | 77,500 |
| 2021/02/08 | 5,100 | 5,150 | 5,070 | 5,100 | -10 | -0.2% | 69,900 |
| 2021/02/05 | 5,100 | 5,150 | 5,060 | 5,110 | +70 | +1.4% | 82,800 |
| 2021/02/04 | 5,130 | 5,150 | 5,000 | 5,040 | -40 | -0.8% | 64,400 |
| 2021/02/03 | 5,060 | 5,160 | 5,050 | 5,080 | -10 | -0.2% | 85,300 |
| 2021/02/02 | 4,975 | 5,090 | 4,955 | 5,090 | +90 | +1.8% | 87,700 |
| 2021/02/01 | 4,985 | 5,050 | 4,975 | 5,000 | +85 | +1.7% | 96,900 |
| 2021/01/29 | 4,975 | 4,995 | 4,865 | 4,915 | -60 | -1.2% | 97,300 |
| 2021/01/28 | 4,855 | 4,995 | 4,845 | 4,975 | -35 | -0.7% | 98,100 |
| 2021/01/27 | 5,020 | 5,070 | 4,930 | 5,010 | +25 | +0.5% | 82,000 |
| 2021/01/26 | 5,000 | 5,070 | 4,965 | 4,985 | -5 | -0.1% | 95,600 |
| 2021/01/25 | 4,935 | 5,050 | 4,920 | 4,990 | +155 | +3.2% | 109,000 |
| 2021/01/22 | 4,845 | 4,865 | 4,795 | 4,835 | -55 | -1.1% | 78,600 |
| 2021/01/21 | 4,900 | 4,985 | 4,820 | 4,890 | -60 | -1.2% | 176,200 |
| 2021/01/20 | 4,905 | 4,955 | 4,880 | 4,950 | +65 | +1.3% | 118,200 |
| 2021/01/19 | 4,750 | 4,895 | 4,720 | 4,885 | +135 | +2.8% | 152,700 |
| 2021/01/18 | 4,685 | 4,755 | 4,665 | 4,750 | -5 | -0.1% | 63,300 |
| 2021/01/15 | 4,655 | 4,785 | 4,625 | 4,755 | +65 | +1.4% | 133,600 |
| 2021/01/14 | 4,930 | 5,040 | 4,660 | 4,690 | -280 | -5.6% | 359,500 |
| 2021/01/13 | 4,790 | 4,970 | 4,780 | 4,970 | +700 | +16.4% | 411,700 |
| 2021/01/12 | 4,280 | 4,315 | 4,250 | 4,270 | +15 | +0.4% | 60,300 |
| 2021/01/08 | 4,215 | 4,290 | 4,215 | 4,255 | +40 | +0.9% | 69,200 |
901～
950
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
