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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,915 | 3,950 | 3,910 | 3,930 | +15 | +0.4% | 45,000 |
| 2020/10/22 | 3,920 | 3,940 | 3,855 | 3,915 | +30 | +0.8% | 79,500 |
| 2020/10/21 | 3,860 | 3,970 | 3,815 | 3,885 | +10 | +0.3% | 128,100 |
| 2020/10/20 | 3,900 | 3,960 | 3,875 | 3,875 | -75 | -1.9% | 63,300 |
| 2020/10/19 | 3,890 | 3,980 | 3,870 | 3,950 | +90 | +2.3% | 54,800 |
| 2020/10/16 | 3,920 | 3,920 | 3,845 | 3,860 | -55 | -1.4% | 78,300 |
| 2020/10/15 | 3,915 | 3,980 | 3,910 | 3,915 | ±0 | ±0% | 77,700 |
| 2020/10/14 | 3,985 | 3,985 | 3,875 | 3,915 | -105 | -2.6% | 116,700 |
| 2020/10/13 | 4,050 | 4,050 | 3,955 | 4,020 | +10 | +0.2% | 80,700 |
| 2020/10/12 | 4,050 | 4,090 | 3,920 | 4,010 | -150 | -3.6% | 284,300 |
| 2020/10/09 | 4,085 | 4,170 | 4,070 | 4,160 | +75 | +1.8% | 98,800 |
| 2020/10/08 | 4,150 | 4,170 | 4,085 | 4,085 | -40 | -1% | 90,700 |
| 2020/10/07 | 4,095 | 4,175 | 4,065 | 4,125 | +140 | +3.5% | 156,800 |
| 2020/10/06 | 4,000 | 4,010 | 3,940 | 3,985 | -30 | -0.7% | 41,300 |
| 2020/10/05 | 3,990 | 4,050 | 3,980 | 4,015 | +70 | +1.8% | 41,200 |
| 2020/10/02 | 4,045 | 4,075 | 3,940 | 3,945 | - | - | 80,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,110 | 4,165 | 4,030 | 4,030 | -65 | -1.6% | 76,100 |
| 2020/09/29 | 4,070 | 4,145 | 4,060 | 4,095 | +40 | +1% | 88,400 |
| 2020/09/28 | 3,955 | 4,055 | 3,950 | 4,055 | +100 | +2.5% | 117,700 |
| 2020/09/25 | 3,885 | 3,965 | 3,885 | 3,955 | +85 | +2.2% | 77,300 |
| 2020/09/24 | 3,940 | 3,940 | 3,860 | 3,870 | -100 | -2.5% | 81,500 |
| 2020/09/23 | 4,005 | 4,060 | 3,965 | 3,970 | -65 | -1.6% | 124,400 |
| 2020/09/18 | 3,970 | 4,075 | 3,965 | 4,035 | +90 | +2.3% | 188,900 |
| 2020/09/17 | 3,925 | 3,985 | 3,905 | 3,945 | +40 | +1% | 155,300 |
| 2020/09/16 | 3,870 | 3,935 | 3,855 | 3,905 | +50 | +1.3% | 70,300 |
| 2020/09/15 | 3,900 | 3,900 | 3,810 | 3,855 | -50 | -1.3% | 54,600 |
| 2020/09/14 | 3,890 | 3,940 | 3,890 | 3,905 | +35 | +0.9% | 85,700 |
| 2020/09/11 | 3,825 | 3,875 | 3,800 | 3,870 | +70 | +1.8% | 91,700 |
| 2020/09/10 | 3,790 | 3,815 | 3,775 | 3,800 | +5 | +0.1% | 68,700 |
| 2020/09/09 | 3,785 | 3,805 | 3,755 | 3,795 | -10 | -0.3% | 66,600 |
| 2020/09/08 | 3,835 | 3,850 | 3,780 | 3,805 | -20 | -0.5% | 67,100 |
| 2020/09/07 | 3,810 | 3,845 | 3,780 | 3,825 | -20 | -0.5% | 50,600 |
| 2020/09/04 | 3,800 | 3,855 | 3,775 | 3,845 | -15 | -0.4% | 43,200 |
| 2020/09/03 | 3,895 | 3,930 | 3,830 | 3,860 | +5 | +0.1% | 80,900 |
| 2020/09/02 | 3,810 | 3,870 | 3,795 | 3,855 | +55 | +1.4% | 79,700 |
| 2020/09/01 | 3,800 | 3,815 | 3,740 | 3,800 | ±0 | ±0% | 92,800 |
| 2020/08/31 | 3,815 | 3,850 | 3,800 | 3,800 | +15 | +0.4% | 61,700 |
| 2020/08/28 | 3,770 | 3,880 | 3,750 | 3,785 | -40 | -1% | 127,900 |
| 2020/08/27 | 3,850 | 3,850 | 3,775 | 3,825 | -10 | -0.3% | 154,600 |
| 2020/08/26 | 3,850 | 3,875 | 3,790 | 3,835 | -35 | -0.9% | 110,900 |
| 2020/08/25 | 3,910 | 3,915 | 3,820 | 3,870 | -30 | -0.8% | 106,100 |
| 2020/08/24 | 3,920 | 3,945 | 3,870 | 3,900 | -60 | -1.5% | 60,400 |
| 2020/08/21 | 3,925 | 3,980 | 3,915 | 3,960 | +55 | +1.4% | 66,400 |
| 2020/08/20 | 3,940 | 3,960 | 3,900 | 3,905 | -50 | -1.3% | 53,000 |
| 2020/08/19 | 3,975 | 3,985 | 3,930 | 3,955 | -30 | -0.8% | 52,800 |
| 2020/08/18 | 3,950 | 4,005 | 3,940 | 3,985 | +25 | +0.6% | 69,000 |
| 2020/08/17 | 4,025 | 4,030 | 3,950 | 3,960 | -30 | -0.8% | 72,700 |
| 2020/08/14 | 3,975 | 4,030 | 3,930 | 3,990 | +65 | +1.7% | 75,900 |
| 2020/08/13 | 3,985 | 3,985 | 3,890 | 3,925 | -40 | -1% | 147,300 |
1001～
1050
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
