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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 4,485 | 4,605 | 4,485 | 4,525 | +40 | +0.9% | 59,300 |
| 2021/07/20 | 4,460 | 4,545 | 4,445 | 4,485 | -15 | -0.3% | 59,600 |
| 2021/07/19 | 4,525 | 4,525 | 4,460 | 4,500 | -25 | -0.6% | 62,700 |
| 2021/07/16 | 4,545 | 4,575 | 4,520 | 4,525 | -40 | -0.9% | 34,600 |
| 2021/07/15 | 4,710 | 4,710 | 4,550 | 4,565 | -160 | -3.4% | 54,100 |
| 2021/07/14 | 4,725 | 4,730 | 4,665 | 4,725 | -15 | -0.3% | 46,100 |
| 2021/07/13 | 4,865 | 4,890 | 4,735 | 4,740 | -120 | -2.5% | 101,300 |
| 2021/07/12 | 4,820 | 4,960 | 4,725 | 4,860 | +110 | +2.3% | 239,400 |
| 2021/07/09 | 4,695 | 4,760 | 4,665 | 4,750 | +55 | +1.2% | 90,900 |
| 2021/07/08 | 4,745 | 4,755 | 4,685 | 4,695 | -20 | -0.4% | 66,000 |
| 2021/07/07 | 4,690 | 4,750 | 4,675 | 4,715 | +10 | +0.2% | 65,200 |
| 2021/07/06 | 4,700 | 4,735 | 4,675 | 4,705 | +40 | +0.9% | 55,900 |
| 2021/07/05 | 4,650 | 4,685 | 4,645 | 4,665 | +45 | +1% | 63,200 |
| 2021/07/02 | 4,635 | 4,660 | 4,620 | 4,620 | +30 | +0.7% | 44,900 |
| 2021/07/01 | 4,540 | 4,635 | 4,540 | 4,590 | +60 | +1.3% | 53,000 |
| 2021/06/30 | 4,520 | 4,580 | 4,520 | 4,530 | +80 | +1.8% | 47,900 |
| 2021/06/29 | 4,380 | 4,455 | 4,345 | 4,450 | +50 | +1.1% | 41,100 |
| 2021/06/28 | 4,375 | 4,420 | 4,355 | 4,400 | +25 | +0.6% | 33,800 |
| 2021/06/25 | 4,385 | 4,410 | 4,370 | 4,375 | -30 | -0.7% | 31,900 |
| 2021/06/24 | 4,400 | 4,415 | 4,360 | 4,405 | -25 | -0.6% | 29,400 |
| 2021/06/23 | 4,460 | 4,500 | 4,425 | 4,430 | -45 | -1% | 28,500 |
| 2021/06/22 | 4,460 | 4,500 | 4,420 | 4,475 | +120 | +2.8% | 45,600 |
| 2021/06/21 | 4,365 | 4,365 | 4,285 | 4,355 | -75 | -1.7% | 59,600 |
| 2021/06/18 | 4,505 | 4,510 | 4,415 | 4,430 | -70 | -1.6% | 84,600 |
| 2021/06/17 | 4,545 | 4,555 | 4,495 | 4,500 | -65 | -1.4% | 36,100 |
| 2021/06/16 | 4,570 | 4,570 | 4,535 | 4,565 | -45 | -1% | 58,300 |
| 2021/06/15 | 4,570 | 4,625 | 4,560 | 4,610 | +15 | +0.3% | 24,900 |
| 2021/06/14 | 4,635 | 4,635 | 4,545 | 4,595 | -15 | -0.3% | 30,200 |
| 2021/06/11 | 4,620 | 4,660 | 4,600 | 4,610 | -10 | -0.2% | 66,300 |
| 2021/06/10 | 4,640 | 4,640 | 4,575 | 4,620 | -35 | -0.8% | 42,600 |
| 2021/06/09 | 4,705 | 4,710 | 4,645 | 4,655 | -20 | -0.4% | 24,900 |
| 2021/06/08 | 4,615 | 4,715 | 4,615 | 4,675 | +90 | +2% | 49,500 |
| 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 |
1001～
1050
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
