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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 4,365 | 4,405 | 4,350 | 4,400 | +65 | +1.5% | 143,800 |
| 2019/11/28 | 4,400 | 4,410 | 4,315 | 4,335 | -80 | -1.8% | 148,900 |
| 2019/11/27 | 4,390 | 4,425 | 4,385 | 4,415 | +15 | +0.3% | 58,000 |
| 2019/11/26 | 4,405 | 4,455 | 4,370 | 4,400 | -5 | -0.1% | 153,200 |
| 2019/11/25 | 4,400 | 4,435 | 4,310 | 4,405 | -15 | -0.3% | 196,600 |
| 2019/11/22 | 4,345 | 4,420 | 4,325 | 4,420 | +110 | +2.6% | 406,000 |
| 2019/11/21 | 4,135 | 4,335 | 4,120 | 4,310 | +245 | +6% | 535,600 |
| 2019/11/20 | 4,000 | 4,075 | 3,990 | 4,065 | +25 | +0.6% | 105,500 |
| 2019/11/19 | 3,980 | 4,070 | 3,980 | 4,040 | +40 | +1% | 103,000 |
| 2019/11/18 | 3,975 | 4,015 | 3,975 | 4,000 | +50 | +1.3% | 63,100 |
| 2019/11/15 | 3,950 | 3,970 | 3,910 | 3,950 | -30 | -0.8% | 143,500 |
| 2019/11/14 | 4,050 | 4,050 | 3,955 | 3,980 | -70 | -1.7% | 117,400 |
| 2019/11/13 | 4,050 | 4,065 | 4,005 | 4,050 | -30 | -0.7% | 92,300 |
| 2019/11/12 | 4,000 | 4,080 | 3,985 | 4,080 | +110 | +2.8% | 124,900 |
| 2019/11/11 | 4,005 | 4,040 | 3,935 | 3,970 | -15 | -0.4% | 181,900 |
| 2019/11/08 | 4,095 | 4,110 | 3,975 | 3,985 | -90 | -2.2% | 208,600 |
| 2019/11/07 | 4,000 | 4,080 | 4,000 | 4,075 | +50 | +1.2% | 133,900 |
| 2019/11/06 | 3,980 | 4,050 | 3,955 | 4,025 | +65 | +1.6% | 108,100 |
| 2019/11/05 | 4,000 | 4,030 | 3,960 | 3,960 | -15 | -0.4% | 180,500 |
| 2019/11/01 | 4,020 | 4,025 | 3,965 | 3,975 | -70 | -1.7% | 199,900 |
| 2019/10/31 | 3,995 | 4,070 | 3,980 | 4,045 | +40 | +1% | 238,100 |
| 2019/10/30 | 3,910 | 4,010 | 3,895 | 4,005 | +100 | +2.6% | 278,900 |
| 2019/10/29 | 3,915 | 3,965 | 3,890 | 3,905 | -10 | -0.3% | 188,100 |
| 2019/10/28 | 3,930 | 3,970 | 3,885 | 3,915 | +10 | +0.3% | 257,300 |
| 2019/10/25 | 3,770 | 3,920 | 3,730 | 3,905 | +130 | +3.4% | 322,100 |
| 2019/10/24 | 3,755 | 3,790 | 3,725 | 3,775 | +20 | +0.5% | 166,700 |
| 2019/10/23 | 3,700 | 3,770 | 3,670 | 3,755 | +55 | +1.5% | 168,000 |
| 2019/10/21 | 3,755 | 3,760 | 3,660 | 3,700 | -60 | -1.6% | 180,700 |
| 2019/10/18 | 3,735 | 3,770 | 3,705 | 3,760 | +65 | +1.8% | 240,400 |
| 2019/10/17 | 3,620 | 3,710 | 3,620 | 3,695 | +75 | +2.1% | 259,200 |
| 2019/10/16 | 3,665 | 3,720 | 3,605 | 3,620 | -25 | -0.7% | 295,600 |
| 2019/10/15 | 3,560 | 3,710 | 3,540 | 3,645 | +195 | +5.7% | 622,100 |
| 2019/10/11 | 3,465 | 3,585 | 3,400 | 3,450 | +70 | +2.1% | 430,700 |
| 2019/10/10 | 3,430 | 3,430 | 3,360 | 3,380 | -50 | -1.5% | 165,500 |
| 2019/10/09 | 3,440 | 3,455 | 3,415 | 3,430 | -45 | -1.3% | 116,400 |
| 2019/10/08 | 3,420 | 3,475 | 3,420 | 3,475 | +55 | +1.6% | 108,900 |
| 2019/10/07 | 3,455 | 3,460 | 3,405 | 3,420 | +10 | +0.3% | 108,600 |
| 2019/10/04 | 3,375 | 3,420 | 3,315 | 3,410 | +40 | +1.2% | 109,700 |
| 2019/10/03 | 3,320 | 3,390 | 3,300 | 3,370 | ±0 | ±0% | 102,400 |
| 2019/10/02 | 3,350 | 3,395 | 3,315 | 3,370 | -35 | -1% | 99,500 |
| 2019/10/01 | 3,420 | 3,450 | 3,395 | 3,405 | -15 | -0.4% | 147,300 |
| 2019/09/30 | 3,390 | 3,455 | 3,375 | 3,420 | +30 | +0.9% | 214,100 |
| 2019/09/27 | 3,385 | 3,405 | 3,335 | 3,390 | +40 | +1.2% | 139,700 |
| 2019/09/26 | 3,300 | 3,385 | 3,300 | 3,350 | +35 | +1.1% | 122,700 |
| 2019/09/25 | 3,270 | 3,320 | 3,250 | 3,315 | +25 | +0.8% | 76,600 |
| 2019/09/24 | 3,325 | 3,350 | 3,290 | 3,290 | -35 | -1.1% | 78,100 |
| 2019/09/20 | 3,335 | 3,355 | 3,315 | 3,325 | -20 | -0.6% | 97,000 |
| 2019/09/19 | 3,330 | 3,390 | 3,325 | 3,345 | -15 | -0.4% | 94,400 |
| 2019/09/18 | 3,330 | 3,365 | 3,310 | 3,360 | +25 | +0.7% | 50,700 |
| 2019/09/17 | 3,390 | 3,400 | 3,315 | 3,335 | -40 | -1.2% | 59,700 |
1401～
1450
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
