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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,470 | 1,487 | 1,468 | 1,483 | +19 | +1.3% | 32,600 |
| 2025/02/05 | 1,465 | 1,488 | 1,462 | 1,464 | ±0 | ±0% | 42,500 |
| 2025/02/04 | 1,470 | 1,479 | 1,464 | 1,464 | +4 | +0.3% | 44,300 |
| 2025/02/03 | 1,498 | 1,498 | 1,460 | 1,460 | -41 | -2.7% | 83,500 |
| 2025/01/31 | 1,500 | 1,503 | 1,487 | 1,501 | -7 | -0.5% | 48,600 |
| 2025/01/30 | 1,497 | 1,512 | 1,497 | 1,508 | +7 | +0.5% | 47,800 |
| 2025/01/29 | 1,514 | 1,516 | 1,494 | 1,501 | -14 | -0.9% | 46,400 |
| 2025/01/28 | 1,491 | 1,525 | 1,486 | 1,515 | +19 | +1.3% | 52,300 |
| 2025/01/27 | 1,516 | 1,523 | 1,492 | 1,496 | -19 | -1.3% | 60,100 |
| 2025/01/24 | 1,515 | 1,525 | 1,512 | 1,515 | +12 | +0.8% | 63,200 |
| 2025/01/23 | 1,536 | 1,543 | 1,501 | 1,503 | -44 | -2.8% | 80,400 |
| 2025/01/22 | 1,524 | 1,547 | 1,524 | 1,547 | +26 | +1.7% | 63,500 |
| 2025/01/21 | 1,525 | 1,527 | 1,511 | 1,521 | +2 | +0.1% | 46,300 |
| 2025/01/20 | 1,502 | 1,519 | 1,500 | 1,519 | +30 | +2% | 68,400 |
| 2025/01/17 | 1,460 | 1,491 | 1,453 | 1,489 | +29 | +2% | 70,300 |
| 2025/01/16 | 1,465 | 1,488 | 1,460 | 1,460 | -2 | -0.1% | 83,600 |
| 2025/01/15 | 1,489 | 1,490 | 1,461 | 1,462 | -27 | -1.8% | 155,800 |
| 2025/01/14 | 1,567 | 1,593 | 1,481 | 1,489 | -198 | -11.7% | 316,400 |
| 2025/01/10 | 1,691 | 1,691 | 1,666 | 1,687 | -6 | -0.4% | 55,200 |
| 2025/01/09 | 1,704 | 1,709 | 1,692 | 1,693 | -11 | -0.6% | 48,500 |
| 2025/01/08 | 1,727 | 1,727 | 1,702 | 1,704 | -23 | -1.3% | 52,000 |
| 2025/01/07 | 1,730 | 1,736 | 1,717 | 1,727 | +11 | +0.6% | 42,900 |
| 2025/01/06 | 1,767 | 1,773 | 1,715 | 1,716 | -50 | -2.8% | 54,100 |
| 2024/12/30 | 1,744 | 1,787 | 1,744 | 1,766 | +22 | +1.3% | 69,900 |
| 2024/12/27 | 1,717 | 1,747 | 1,717 | 1,744 | +44 | +2.6% | 46,400 |
| 2024/12/26 | 1,693 | 1,706 | 1,681 | 1,700 | +7 | +0.4% | 91,900 |
| 2024/12/25 | 1,682 | 1,693 | 1,672 | 1,693 | +10 | +0.6% | 68,600 |
| 2024/12/24 | 1,710 | 1,710 | 1,654 | 1,683 | -29 | -1.7% | 155,000 |
| 2024/12/23 | 1,727 | 1,734 | 1,710 | 1,712 | -18 | -1% | 52,100 |
| 2024/12/20 | 1,754 | 1,758 | 1,730 | 1,730 | -10 | -0.6% | 53,100 |
| 2024/12/19 | 1,750 | 1,757 | 1,721 | 1,740 | -19 | -1.1% | 41,700 |
| 2024/12/18 | 1,757 | 1,775 | 1,751 | 1,759 | +16 | +0.9% | 36,400 |
| 2024/12/17 | 1,777 | 1,778 | 1,743 | 1,743 | -51 | -2.8% | 55,400 |
| 2024/12/16 | 1,755 | 1,833 | 1,755 | 1,794 | +51 | +2.9% | 117,100 |
| 2024/12/13 | 1,730 | 1,756 | 1,730 | 1,743 | -4 | -0.2% | 44,300 |
| 2024/12/12 | 1,760 | 1,766 | 1,741 | 1,747 | -3 | -0.2% | 25,900 |
| 2024/12/11 | 1,745 | 1,756 | 1,729 | 1,750 | +12 | +0.7% | 43,100 |
| 2024/12/10 | 1,763 | 1,770 | 1,732 | 1,738 | -25 | -1.4% | 54,800 |
| 2024/12/09 | 1,750 | 1,780 | 1,750 | 1,763 | +13 | +0.7% | 40,500 |
| 2024/12/06 | 1,740 | 1,757 | 1,720 | 1,750 | +9 | +0.5% | 46,800 |
| 2024/12/05 | 1,742 | 1,750 | 1,730 | 1,741 | +2 | +0.1% | 31,100 |
| 2024/12/04 | 1,747 | 1,760 | 1,732 | 1,739 | -11 | -0.6% | 55,600 |
| 2024/12/03 | 1,732 | 1,773 | 1,732 | 1,750 | +19 | +1.1% | 53,900 |
| 2024/12/02 | 1,750 | 1,750 | 1,713 | 1,731 | -5 | -0.3% | 40,400 |
| 2024/11/29 | 1,728 | 1,751 | 1,727 | 1,736 | +8 | +0.5% | 29,200 |
| 2024/11/28 | 1,720 | 1,745 | 1,716 | 1,728 | +5 | +0.3% | 28,600 |
| 2024/11/27 | 1,751 | 1,777 | 1,713 | 1,723 | -43 | -2.4% | 39,100 |
| 2024/11/26 | 1,790 | 1,805 | 1,758 | 1,766 | -13 | -0.7% | 24,500 |
| 2024/11/25 | 1,791 | 1,812 | 1,779 | 1,779 | -9 | -0.5% | 41,000 |
| 2024/11/22 | 1,796 | 1,803 | 1,788 | 1,788 | +5 | +0.3% | 30,500 |
101～
150
件表示中 / 6988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 | 140,400円 | -11.5% | -31.6% | 3.85% | 29.50倍 | 0.91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 |
| 中野冷 | 789,000円 | +8.7% | +7.2% | 0.00% | 19.08倍 | 1.53倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 日トムソン | 54,300円 | +7.6% | -18.5% | 4.79% | 25.02倍 | 0.50倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| 日阪製 | 137,000円 | +14.7% | -1.2% | 4.01% | 13.53倍 | 0.61倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 木村工機 | 985,000円 | +5.4% | +2.5% | 1.42% | 13.42倍 | 2.98倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
市場注目の銘柄
チャート関連のコラム
