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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 4,750 | 4,935 | 4,725 | 4,900 | +105 | +2.2% | 225,200 |
| 2020/05/28 | 4,915 | 4,930 | 4,770 | 4,795 | -110 | -2.2% | 172,300 |
| 2020/05/27 | 4,800 | 4,935 | 4,730 | 4,905 | +170 | +3.6% | 452,200 |
| 2020/05/26 | 4,500 | 4,770 | 4,475 | 4,735 | +280 | +6.3% | 377,000 |
| 2020/05/25 | 4,370 | 4,485 | 4,350 | 4,455 | +105 | +2.4% | 73,100 |
| 2020/05/22 | 4,360 | 4,385 | 4,320 | 4,350 | +30 | +0.7% | 40,500 |
| 2020/05/21 | 4,355 | 4,365 | 4,300 | 4,320 | -10 | -0.2% | 56,300 |
| 2020/05/20 | 4,280 | 4,335 | 4,255 | 4,330 | +15 | +0.3% | 69,000 |
| 2020/05/19 | 4,345 | 4,365 | 4,295 | 4,315 | +65 | +1.5% | 69,700 |
| 2020/05/18 | 4,115 | 4,270 | 4,115 | 4,250 | +145 | +3.5% | 159,100 |
| 2020/05/15 | 4,090 | 4,115 | 4,045 | 4,105 | +45 | +1.1% | 57,300 |
| 2020/05/14 | 4,165 | 4,165 | 4,060 | 4,060 | -100 | -2.4% | 69,700 |
| 2020/05/13 | 4,025 | 4,165 | 4,010 | 4,160 | +120 | +3% | 101,100 |
| 2020/05/12 | 4,030 | 4,085 | 4,030 | 4,040 | -30 | -0.7% | 54,500 |
| 2020/05/11 | 4,050 | 4,130 | 4,005 | 4,070 | +60 | +1.5% | 166,500 |
| 2020/05/08 | 3,990 | 4,015 | 3,940 | 4,010 | +50 | +1.3% | 66,500 |
| 2020/05/07 | 3,920 | 3,995 | 3,915 | 3,960 | +5 | +0.1% | 74,100 |
| 2020/05/01 | 3,970 | 3,990 | 3,935 | 3,955 | -15 | -0.4% | 46,800 |
| 2020/04/30 | 4,050 | 4,090 | 3,970 | 3,970 | -20 | -0.5% | 71,300 |
| 2020/04/28 | 3,970 | 4,005 | 3,930 | 3,990 | +25 | +0.6% | 75,700 |
| 2020/04/27 | 4,005 | 4,005 | 3,950 | 3,965 | -15 | -0.4% | 63,000 |
| 2020/04/24 | 3,980 | 3,985 | 3,925 | 3,980 | -30 | -0.7% | 69,200 |
| 2020/04/23 | 3,940 | 4,040 | 3,940 | 4,010 | +75 | +1.9% | 91,600 |
| 2020/04/22 | 3,930 | 3,940 | 3,885 | 3,935 | -70 | -1.7% | 104,700 |
| 2020/04/21 | 4,000 | 4,030 | 3,975 | 4,005 | -50 | -1.2% | 83,500 |
| 2020/04/20 | 4,050 | 4,110 | 4,015 | 4,055 | +5 | +0.1% | 116,300 |
| 2020/04/17 | 4,035 | 4,080 | 3,980 | 4,050 | +60 | +1.5% | 188,600 |
| 2020/04/16 | 3,780 | 3,995 | 3,765 | 3,990 | +200 | +5.3% | 278,300 |
| 2020/04/15 | 3,715 | 3,840 | 3,690 | 3,790 | +80 | +2.2% | 208,400 |
| 2020/04/14 | 3,730 | 3,850 | 3,680 | 3,710 | -50 | -1.3% | 322,000 |
| 2020/04/13 | 3,690 | 3,830 | 3,690 | 3,760 | -15 | -0.4% | 312,300 |
| 2020/04/10 | 3,750 | 3,795 | 3,675 | 3,775 | +65 | +1.8% | 167,000 |
| 2020/04/09 | 3,730 | 3,795 | 3,645 | 3,710 | +10 | +0.3% | 151,000 |
| 2020/04/08 | 3,670 | 3,725 | 3,645 | 3,700 | +50 | +1.4% | 123,600 |
| 2020/04/07 | 3,660 | 3,705 | 3,575 | 3,650 | +115 | +3.3% | 131,200 |
| 2020/04/06 | 3,435 | 3,555 | 3,425 | 3,535 | +110 | +3.2% | 144,800 |
| 2020/04/03 | 3,460 | 3,535 | 3,390 | 3,425 | -35 | -1% | 100,900 |
| 2020/04/02 | 3,310 | 3,515 | 3,310 | 3,460 | +10 | +0.3% | 136,000 |
| 2020/04/01 | 3,535 | 3,560 | 3,415 | 3,450 | -85 | -2.4% | 100,800 |
| 2020/03/31 | 3,600 | 3,650 | 3,520 | 3,535 | -5 | -0.1% | 120,800 |
| 2020/03/30 | 3,545 | 3,575 | 3,410 | 3,540 | -120 | -3.3% | 145,000 |
| 2020/03/27 | 3,665 | 3,710 | 3,560 | 3,660 | +90 | +2.5% | 160,800 |
| 2020/03/26 | 3,565 | 3,635 | 3,460 | 3,570 | -65 | -1.8% | 139,400 |
| 2020/03/25 | 3,525 | 3,635 | 3,435 | 3,635 | +320 | +9.7% | 174,200 |
| 2020/03/24 | 3,320 | 3,355 | 3,210 | 3,315 | +60 | +1.8% | 155,700 |
| 2020/03/23 | 3,185 | 3,280 | 3,040 | 3,255 | +210 | +6.9% | 220,800 |
| 2020/03/19 | 3,180 | 3,180 | 3,010 | 3,045 | +5 | +0.2% | 198,900 |
| 2020/03/18 | 3,145 | 3,210 | 3,030 | 3,040 | -75 | -2.4% | 247,700 |
| 2020/03/17 | 2,878 | 3,125 | 2,816 | 3,115 | +190 | +6.5% | 302,600 |
| 2020/03/16 | 2,992 | 3,055 | 2,883 | 2,925 | +33 | +1.1% | 267,500 |
1101～
1150
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
