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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,956 | 1,969 | 1,932 | 1,942 | -14 | -0.7% | 45,200 |
| 2024/06/26 | 1,959 | 1,972 | 1,947 | 1,956 | +3 | +0.2% | 26,300 |
| 2024/06/25 | 1,935 | 1,968 | 1,935 | 1,953 | +21 | +1.1% | 48,600 |
| 2024/06/24 | 1,920 | 1,941 | 1,920 | 1,932 | +8 | +0.4% | 36,200 |
| 2024/06/21 | 1,946 | 1,950 | 1,924 | 1,924 | -23 | -1.2% | 51,500 |
| 2024/06/20 | 1,967 | 1,984 | 1,947 | 1,947 | -29 | -1.5% | 51,700 |
| 2024/06/19 | 1,953 | 1,987 | 1,953 | 1,976 | +25 | +1.3% | 59,300 |
| 2024/06/18 | 1,947 | 1,969 | 1,947 | 1,951 | +35 | +1.8% | 50,100 |
| 2024/06/17 | 1,939 | 1,940 | 1,891 | 1,916 | -21 | -1.1% | 55,100 |
| 2024/06/14 | 1,870 | 1,942 | 1,870 | 1,937 | +55 | +2.9% | 98,800 |
| 2024/06/13 | 1,885 | 1,903 | 1,871 | 1,882 | -12 | -0.6% | 42,100 |
| 2024/06/12 | 1,881 | 1,906 | 1,881 | 1,894 | +13 | +0.7% | 42,000 |
| 2024/06/11 | 1,897 | 1,897 | 1,880 | 1,881 | -4 | -0.2% | 41,200 |
| 2024/06/10 | 1,845 | 1,889 | 1,845 | 1,885 | +40 | +2.2% | 40,900 |
| 2024/06/07 | 1,845 | 1,859 | 1,837 | 1,845 | -17 | -0.9% | 41,600 |
| 2024/06/06 | 1,852 | 1,876 | 1,846 | 1,862 | +10 | +0.5% | 38,900 |
| 2024/06/05 | 1,871 | 1,888 | 1,848 | 1,852 | -20 | -1.1% | 70,900 |
| 2024/06/04 | 1,846 | 1,882 | 1,841 | 1,872 | +16 | +0.9% | 55,000 |
| 2024/06/03 | 1,905 | 1,905 | 1,850 | 1,856 | -28 | -1.5% | 53,500 |
| 2024/05/31 | 1,874 | 1,903 | 1,859 | 1,884 | +17 | +0.9% | 670,200 |
| 2024/05/30 | 1,812 | 1,867 | 1,809 | 1,867 | +29 | +1.6% | 84,800 |
| 2024/05/29 | 1,812 | 1,847 | 1,807 | 1,838 | +27 | +1.5% | 76,900 |
| 2024/05/28 | 1,830 | 1,836 | 1,809 | 1,811 | -30 | -1.6% | 92,100 |
| 2024/05/27 | 1,834 | 1,847 | 1,817 | 1,841 | +1 | +0.1% | 69,800 |
| 2024/05/24 | 1,811 | 1,855 | 1,810 | 1,840 | +1 | +0.1% | 98,600 |
| 2024/05/23 | 1,851 | 1,865 | 1,824 | 1,839 | -25 | -1.3% | 85,600 |
| 2024/05/22 | 1,881 | 1,890 | 1,858 | 1,864 | -11 | -0.6% | 56,400 |
| 2024/05/21 | 1,860 | 1,890 | 1,860 | 1,875 | +20 | +1.1% | 63,300 |
| 2024/05/20 | 1,851 | 1,868 | 1,823 | 1,855 | -30 | -1.6% | 104,100 |
| 2024/05/17 | 1,881 | 1,895 | 1,854 | 1,885 | +11 | +0.6% | 145,900 |
| 2024/05/16 | 1,855 | 1,882 | 1,842 | 1,874 | +22 | +1.2% | 141,600 |
| 2024/05/15 | 1,996 | 1,996 | 1,852 | 1,852 | -149 | -7.4% | 224,200 |
| 2024/05/14 | 1,980 | 2,014 | 1,974 | 2,001 | +7 | +0.4% | 43,000 |
| 2024/05/13 | 1,971 | 2,011 | 1,959 | 1,994 | +22 | +1.1% | 58,900 |
| 2024/05/10 | 1,960 | 2,003 | 1,960 | 1,972 | +14 | +0.7% | 59,700 |
| 2024/05/09 | 1,959 | 1,968 | 1,942 | 1,958 | -8 | -0.4% | 45,200 |
| 2024/05/08 | 1,961 | 2,006 | 1,959 | 1,966 | -6 | -0.3% | 70,900 |
| 2024/05/07 | 1,938 | 1,975 | 1,935 | 1,972 | +34 | +1.8% | 45,500 |
| 2024/05/02 | 1,959 | 1,974 | 1,935 | 1,938 | -17 | -0.9% | 46,100 |
| 2024/05/01 | 1,932 | 1,967 | 1,920 | 1,955 | -5 | -0.3% | 52,700 |
| 2024/04/30 | 1,945 | 1,969 | 1,919 | 1,960 | +50 | +2.6% | 45,100 |
| 2024/04/26 | 1,901 | 1,916 | 1,880 | 1,910 | +6 | +0.3% | 119,400 |
| 2024/04/25 | 1,920 | 1,924 | 1,904 | 1,904 | -25 | -1.3% | 38,600 |
| 2024/04/24 | 1,921 | 1,934 | 1,907 | 1,929 | +9 | +0.5% | 84,100 |
| 2024/04/23 | 1,920 | 1,939 | 1,894 | 1,920 | +7 | +0.4% | 102,700 |
| 2024/04/22 | 1,911 | 1,928 | 1,893 | 1,913 | +16 | +0.8% | 118,400 |
| 2024/04/19 | 1,942 | 1,942 | 1,882 | 1,897 | -63 | -3.2% | 127,100 |
| 2024/04/18 | 1,950 | 1,989 | 1,950 | 1,960 | +6 | +0.3% | 71,800 |
| 2024/04/17 | 2,010 | 2,010 | 1,950 | 1,954 | -35 | -1.8% | 82,500 |
| 2024/04/16 | 2,015 | 2,029 | 1,981 | 1,989 | -29 | -1.4% | 95,400 |
101～
150
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
