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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,073 | 2,111 | 2,065 | 2,076 | ±0 | ±0% | 57,400 |
| 2024/02/22 | 2,061 | 2,084 | 2,038 | 2,076 | +11 | +0.5% | 57,200 |
| 2024/02/21 | 2,065 | 2,080 | 2,045 | 2,065 | -6 | -0.3% | 45,400 |
| 2024/02/20 | 2,111 | 2,111 | 2,066 | 2,071 | -27 | -1.3% | 91,700 |
| 2024/02/19 | 2,102 | 2,117 | 2,078 | 2,098 | +12 | +0.6% | 48,200 |
| 2024/02/16 | 2,071 | 2,105 | 2,065 | 2,086 | +15 | +0.7% | 55,600 |
| 2024/02/15 | 2,060 | 2,085 | 2,043 | 2,071 | +21 | +1% | 58,700 |
| 2024/02/14 | 2,032 | 2,060 | 2,026 | 2,050 | -10 | -0.5% | 49,500 |
| 2024/02/13 | 2,080 | 2,080 | 2,031 | 2,060 | -16 | -0.8% | 74,500 |
| 2024/02/09 | 2,062 | 2,098 | 2,059 | 2,076 | +14 | +0.7% | 62,700 |
| 2024/02/08 | 2,053 | 2,080 | 2,016 | 2,062 | +5 | +0.2% | 96,700 |
| 2024/02/07 | 2,107 | 2,112 | 2,056 | 2,057 | -50 | -2.4% | 97,500 |
| 2024/02/06 | 2,146 | 2,146 | 2,107 | 2,107 | -43 | -2% | 69,300 |
| 2024/02/05 | 2,164 | 2,178 | 2,150 | 2,150 | -9 | -0.4% | 75,000 |
| 2024/02/02 | 2,153 | 2,172 | 2,146 | 2,159 | +9 | +0.4% | 55,200 |
| 2024/02/01 | 2,152 | 2,162 | 2,123 | 2,150 | -23 | -1.1% | 86,400 |
| 2024/01/31 | 2,144 | 2,179 | 2,126 | 2,173 | +21 | +1% | 77,900 |
| 2024/01/30 | 2,190 | 2,204 | 2,151 | 2,152 | -14 | -0.6% | 86,000 |
| 2024/01/29 | 2,140 | 2,167 | 2,134 | 2,166 | +29 | +1.4% | 85,800 |
| 2024/01/26 | 2,120 | 2,220 | 2,120 | 2,137 | +25 | +1.2% | 216,000 |
| 2024/01/25 | 2,100 | 2,119 | 2,087 | 2,112 | +1 | ±0% | 83,400 |
| 2024/01/24 | 2,128 | 2,144 | 2,111 | 2,111 | -35 | -1.6% | 100,600 |
| 2024/01/23 | 2,185 | 2,203 | 2,140 | 2,146 | -33 | -1.5% | 120,400 |
| 2024/01/22 | 2,144 | 2,185 | 2,144 | 2,179 | +54 | +2.5% | 84,400 |
| 2024/01/19 | 2,134 | 2,165 | 2,122 | 2,125 | -9 | -0.4% | 91,600 |
| 2024/01/18 | 2,127 | 2,156 | 2,124 | 2,134 | +10 | +0.5% | 80,800 |
| 2024/01/17 | 2,165 | 2,204 | 2,124 | 2,124 | -26 | -1.2% | 155,800 |
| 2024/01/16 | 2,162 | 2,203 | 2,150 | 2,150 | -40 | -1.8% | 163,400 |
| 2024/01/15 | 2,213 | 2,228 | 2,179 | 2,190 | -23 | -1% | 216,400 |
| 2024/01/12 | 2,267 | 2,271 | 2,172 | 2,213 | -18 | -0.8% | 510,200 |
| 2024/01/11 | 2,127 | 2,233 | 2,070 | 2,231 | +324 | +17% | 826,900 |
| 2024/01/10 | 1,898 | 1,942 | 1,892 | 1,907 | +9 | +0.5% | 117,600 |
| 2024/01/09 | 1,899 | 1,929 | 1,890 | 1,898 | +12 | +0.6% | 113,300 |
| 2024/01/05 | 1,925 | 1,927 | 1,885 | 1,886 | -32 | -1.7% | 116,200 |
| 2024/01/04 | 1,905 | 1,920 | 1,861 | 1,918 | +108 | +6% | 177,500 |
| 2023/12/29 | 1,826 | 1,826 | 1,802 | 1,810 | -15 | -0.8% | 56,000 |
| 2023/12/28 | 1,807 | 1,825 | 1,794 | 1,825 | +14 | +0.8% | 47,400 |
| 2023/12/27 | 1,754 | 1,812 | 1,754 | 1,811 | +51 | +2.9% | 95,300 |
| 2023/12/26 | 1,750 | 1,772 | 1,750 | 1,760 | +12 | +0.7% | 76,400 |
| 2023/12/25 | 1,773 | 1,784 | 1,748 | 1,748 | -28 | -1.6% | 59,500 |
| 2023/12/22 | 1,766 | 1,808 | 1,766 | 1,776 | +1 | +0.1% | 71,900 |
| 2023/12/21 | 1,776 | 1,781 | 1,762 | 1,775 | -9 | -0.5% | 61,000 |
| 2023/12/20 | 1,780 | 1,805 | 1,778 | 1,784 | +9 | +0.5% | 92,400 |
| 2023/12/19 | 1,745 | 1,776 | 1,738 | 1,775 | +23 | +1.3% | 50,700 |
| 2023/12/18 | 1,723 | 1,760 | 1,704 | 1,752 | +11 | +0.6% | 109,400 |
| 2023/12/15 | 1,726 | 1,745 | 1,718 | 1,741 | +26 | +1.5% | 89,100 |
| 2023/12/14 | 1,730 | 1,730 | 1,688 | 1,715 | ±0 | ±0% | 68,500 |
| 2023/12/13 | 1,696 | 1,727 | 1,689 | 1,715 | +22 | +1.3% | 74,200 |
| 2023/12/12 | 1,724 | 1,725 | 1,692 | 1,693 | -24 | -1.4% | 80,900 |
| 2023/12/11 | 1,729 | 1,750 | 1,707 | 1,717 | -29 | -1.7% | 105,800 |
51～
100
件表示中 / 6705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 | 197,200円 | +2.5% | +11.1% | 2.03% | 21.99倍 | 1.31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 |
| イワキポンプ | 260,000円 | +18.1% | +58.2% | 2.38% | 12.87倍 | 1.83倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| アネスト岩田 | 139,300円 | +8.6% | -2.3% | 3.59% | 11.17倍 | 1.25倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 島精機 | 143,900円 | -5.2% | - | 0.69% | 48.22倍 | 0.55倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 日東工器 | 229,500円 | +4.3% | +1.9% | 2.09% | 19.35倍 | 0.75倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
市場注目の銘柄
チャート関連のコラム
