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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 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 |
1051～
1100
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
