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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 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 |
| 2020/03/13 | 2,880 | 3,010 | 2,815 | 2,892 | -178 | -5.8% | 378,000 |
| 2020/03/12 | 3,150 | 3,250 | 3,050 | 3,070 | -195 | -6% | 245,100 |
| 2020/03/11 | 3,310 | 3,390 | 3,265 | 3,265 | -35 | -1.1% | 305,000 |
| 2020/03/10 | 3,005 | 3,315 | 2,967 | 3,300 | +155 | +4.9% | 290,900 |
| 2020/03/09 | 3,330 | 3,355 | 3,120 | 3,145 | -300 | -8.7% | 333,700 |
| 2020/03/06 | 3,585 | 3,595 | 3,415 | 3,445 | -155 | -4.3% | 271,100 |
| 2020/03/05 | 3,620 | 3,630 | 3,535 | 3,600 | -25 | -0.7% | 197,400 |
| 2020/03/04 | 3,570 | 3,685 | 3,555 | 3,625 | +20 | +0.6% | 285,200 |
| 2020/03/03 | 3,785 | 3,800 | 3,600 | 3,605 | -110 | -3% | 272,300 |
| 2020/03/02 | 3,540 | 3,775 | 3,535 | 3,715 | +115 | +3.2% | 276,300 |
| 2020/02/28 | 3,535 | 3,655 | 3,515 | 3,600 | -160 | -4.3% | 327,600 |
| 2020/02/27 | 3,895 | 3,895 | 3,725 | 3,760 | -175 | -4.4% | 318,700 |
| 2020/02/26 | 3,985 | 4,000 | 3,915 | 3,935 | -105 | -2.6% | 349,100 |
| 2020/02/25 | 4,010 | 4,090 | 4,010 | 4,040 | -275 | -6.4% | 437,600 |
| 2020/02/21 | 4,415 | 4,460 | 4,295 | 4,315 | -100 | -2.3% | 223,000 |
| 2020/02/20 | 4,455 | 4,490 | 4,370 | 4,415 | -70 | -1.6% | 181,500 |
| 2020/02/19 | 4,510 | 4,540 | 4,475 | 4,485 | +45 | +1% | 159,800 |
| 2020/02/18 | 4,615 | 4,620 | 4,425 | 4,440 | -215 | -4.6% | 194,300 |
1301～
1350
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
