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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,255 | 3,270 | 3,210 | 3,215 | -40 | -1.2% | 36,900 |
| 2019/05/17 | 3,240 | 3,265 | 3,205 | 3,255 | +65 | +2% | 52,000 |
| 2019/05/16 | 3,240 | 3,260 | 3,160 | 3,190 | -35 | -1.1% | 58,600 |
| 2019/05/15 | 3,250 | 3,255 | 3,185 | 3,225 | +15 | +0.5% | 39,400 |
| 2019/05/14 | 3,075 | 3,215 | 3,075 | 3,210 | -5 | -0.2% | 72,100 |
| 2019/05/13 | 3,300 | 3,340 | 3,215 | 3,215 | -85 | -2.6% | 85,500 |
| 2019/05/10 | 3,285 | 3,375 | 3,260 | 3,300 | ±0 | ±0% | 96,100 |
| 2019/05/09 | 3,405 | 3,420 | 3,300 | 3,300 | -165 | -4.8% | 137,000 |
| 2019/05/08 | 3,450 | 3,485 | 3,425 | 3,465 | -45 | -1.3% | 63,000 |
| 2019/05/07 | 3,495 | 3,555 | 3,465 | 3,510 | +25 | +0.7% | 90,100 |
| 2019/04/26 | 3,500 | 3,505 | 3,440 | 3,485 | -5 | -0.1% | 65,000 |
| 2019/04/25 | 3,450 | 3,540 | 3,440 | 3,490 | +80 | +2.3% | 315,500 |
| 2019/04/24 | 3,435 | 3,460 | 3,400 | 3,410 | -35 | -1% | 87,600 |
| 2019/04/23 | 3,385 | 3,450 | 3,375 | 3,445 | +30 | +0.9% | 95,500 |
| 2019/04/22 | 3,385 | 3,430 | 3,345 | 3,415 | +20 | +0.6% | 101,000 |
| 2019/04/19 | 3,415 | 3,465 | 3,380 | 3,395 | +5 | +0.1% | 106,900 |
| 2019/04/18 | 3,510 | 3,510 | 3,380 | 3,390 | -130 | -3.7% | 122,800 |
| 2019/04/17 | 3,530 | 3,545 | 3,465 | 3,520 | -30 | -0.8% | 93,600 |
| 2019/04/16 | 3,555 | 3,590 | 3,530 | 3,550 | -20 | -0.6% | 67,000 |
| 2019/04/15 | 3,565 | 3,625 | 3,535 | 3,570 | +5 | +0.1% | 79,700 |
| 2019/04/12 | 3,540 | 3,580 | 3,480 | 3,565 | -5 | -0.1% | 111,000 |
| 2019/04/11 | 3,580 | 3,645 | 3,535 | 3,570 | -45 | -1.2% | 144,200 |
| 2019/04/10 | 3,760 | 3,760 | 3,610 | 3,615 | -155 | -4.1% | 209,300 |
| 2019/04/09 | 3,525 | 3,780 | 3,525 | 3,770 | +335 | +9.8% | 620,500 |
| 2019/04/08 | 3,410 | 3,485 | 3,380 | 3,435 | +25 | +0.7% | 184,600 |
| 2019/04/05 | 3,400 | 3,415 | 3,370 | 3,410 | +20 | +0.6% | 106,400 |
| 2019/04/04 | 3,365 | 3,440 | 3,365 | 3,390 | +25 | +0.7% | 77,400 |
| 2019/04/03 | 3,335 | 3,365 | 3,315 | 3,365 | +5 | +0.1% | 99,000 |
| 2019/04/02 | 3,390 | 3,410 | 3,345 | 3,360 | +10 | +0.3% | 63,300 |
| 2019/04/01 | 3,385 | 3,385 | 3,345 | 3,350 | -35 | -1% | 80,200 |
| 2019/03/29 | 3,355 | 3,415 | 3,330 | 3,385 | +100 | +3% | 84,400 |
| 2019/03/28 | 3,420 | 3,425 | 3,280 | 3,285 | -195 | -5.6% | 149,200 |
| 2019/03/27 | 3,460 | 3,505 | 3,455 | 3,480 | +60 | +1.8% | 81,400 |
| 2019/03/26 | 3,375 | 3,420 | 3,345 | 3,420 | +100 | +3% | 117,900 |
| 2019/03/25 | 3,395 | 3,395 | 3,290 | 3,320 | -145 | -4.2% | 91,000 |
| 2019/03/22 | 3,465 | 3,495 | 3,435 | 3,465 | ±0 | ±0% | 55,200 |
| 2019/03/20 | 3,420 | 3,475 | 3,410 | 3,465 | +50 | +1.5% | 58,600 |
| 2019/03/19 | 3,490 | 3,490 | 3,405 | 3,415 | -60 | -1.7% | 83,100 |
| 2019/03/18 | 3,400 | 3,500 | 3,375 | 3,475 | +140 | +4.2% | 124,100 |
| 2019/03/15 | 3,275 | 3,360 | 3,275 | 3,335 | +45 | +1.4% | 123,700 |
| 2019/03/14 | 3,350 | 3,365 | 3,280 | 3,290 | -40 | -1.2% | 67,100 |
| 2019/03/13 | 3,345 | 3,385 | 3,320 | 3,330 | ±0 | ±0% | 50,700 |
| 2019/03/12 | 3,340 | 3,370 | 3,325 | 3,330 | +10 | +0.3% | 50,100 |
| 2019/03/11 | 3,320 | 3,375 | 3,310 | 3,320 | +5 | +0.2% | 74,900 |
| 2019/03/08 | 3,400 | 3,400 | 3,305 | 3,315 | -95 | -2.8% | 88,900 |
| 2019/03/07 | 3,430 | 3,465 | 3,385 | 3,410 | -5 | -0.1% | 101,900 |
| 2019/03/06 | 3,395 | 3,430 | 3,380 | 3,415 | -20 | -0.6% | 41,600 |
| 2019/03/05 | 3,420 | 3,455 | 3,400 | 3,435 | +5 | +0.1% | 54,200 |
| 2019/03/04 | 3,385 | 3,430 | 3,380 | 3,430 | +50 | +1.5% | 55,900 |
| 2019/03/01 | 3,430 | 3,430 | 3,365 | 3,380 | -20 | -0.6% | 74,500 |
1351～
1400
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 | 180,200円 | +1.8% | +0.5% | 2.44% | 18.55倍 | 1.19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 | 340,000円 | +2.1% | +3.3% | 3.53% | 5.92倍 | 1.11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 | 275,300円 | +1.2% | -8.9% | 2.98% | 16.90倍 | 1.44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 | 262,900円 | +11.9% | +42.6% | 1.26% | 18.17倍 | 4.54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 | 81,900円 | +10.0% | +45.3% | 3.66% | 16.25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
