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 |
|---|---|---|---|---|---|---|---|
| 2019/07/31 | 3,200 | 3,225 | 3,190 | 3,200 | -20 | -0.6% | 64,700 |
| 2019/07/30 | 3,215 | 3,225 | 3,175 | 3,220 | +15 | +0.5% | 63,400 |
| 2019/07/29 | 3,200 | 3,230 | 3,190 | 3,205 | -15 | -0.5% | 42,800 |
| 2019/07/26 | 3,210 | 3,230 | 3,195 | 3,220 | ±0 | ±0% | 39,300 |
| 2019/07/25 | 3,205 | 3,250 | 3,185 | 3,220 | +20 | +0.6% | 57,600 |
| 2019/07/24 | 3,225 | 3,230 | 3,190 | 3,200 | -25 | -0.8% | 57,000 |
| 2019/07/23 | 3,200 | 3,235 | 3,190 | 3,225 | +60 | +1.9% | 67,700 |
| 2019/07/22 | 3,180 | 3,180 | 3,145 | 3,165 | -5 | -0.2% | 58,000 |
| 2019/07/19 | 3,125 | 3,185 | 3,125 | 3,170 | +45 | +1.4% | 55,100 |
| 2019/07/18 | 3,170 | 3,200 | 3,120 | 3,125 | -60 | -1.9% | 107,500 |
| 2019/07/17 | 3,170 | 3,215 | 3,165 | 3,185 | +20 | +0.6% | 75,300 |
| 2019/07/16 | 3,245 | 3,265 | 3,135 | 3,165 | -90 | -2.8% | 180,800 |
| 2019/07/12 | 3,275 | 3,290 | 3,230 | 3,255 | ±0 | ±0% | 108,000 |
| 2019/07/11 | 3,235 | 3,270 | 3,215 | 3,255 | +5 | +0.2% | 121,400 |
| 2019/07/10 | 3,250 | 3,310 | 3,220 | 3,250 | -35 | -1.1% | 294,400 |
| 2019/07/09 | 3,400 | 3,435 | 3,260 | 3,285 | -390 | -10.6% | 615,600 |
| 2019/07/08 | 3,695 | 3,725 | 3,645 | 3,675 | -15 | -0.4% | 111,500 |
| 2019/07/05 | 3,635 | 3,710 | 3,615 | 3,690 | +40 | +1.1% | 100,500 |
| 2019/07/04 | 3,550 | 3,675 | 3,520 | 3,650 | +140 | +4% | 167,800 |
| 2019/07/03 | 3,570 | 3,575 | 3,505 | 3,510 | -30 | -0.8% | 63,100 |
| 2019/07/02 | 3,470 | 3,550 | 3,465 | 3,540 | +70 | +2% | 84,800 |
| 2019/07/01 | 3,465 | 3,505 | 3,425 | 3,470 | +95 | +2.8% | 72,400 |
| 2019/06/28 | 3,335 | 3,395 | 3,335 | 3,375 | +25 | +0.7% | 53,200 |
| 2019/06/27 | 3,280 | 3,355 | 3,280 | 3,350 | +70 | +2.1% | 36,500 |
| 2019/06/26 | 3,285 | 3,340 | 3,265 | 3,280 | -20 | -0.6% | 38,800 |
| 2019/06/25 | 3,265 | 3,315 | 3,260 | 3,300 | +10 | +0.3% | 51,000 |
| 2019/06/24 | 3,250 | 3,310 | 3,250 | 3,290 | +60 | +1.9% | 44,600 |
| 2019/06/21 | 3,310 | 3,315 | 3,215 | 3,230 | -90 | -2.7% | 73,500 |
| 2019/06/20 | 3,300 | 3,350 | 3,290 | 3,320 | +30 | +0.9% | 32,400 |
| 2019/06/19 | 3,230 | 3,300 | 3,230 | 3,290 | +100 | +3.1% | 43,800 |
| 2019/06/18 | 3,280 | 3,295 | 3,190 | 3,190 | -100 | -3% | 65,600 |
| 2019/06/17 | 3,310 | 3,330 | 3,290 | 3,290 | -35 | -1.1% | 34,100 |
| 2019/06/14 | 3,360 | 3,375 | 3,315 | 3,325 | -20 | -0.6% | 45,400 |
| 2019/06/13 | 3,325 | 3,355 | 3,305 | 3,345 | ±0 | ±0% | 46,400 |
| 2019/06/12 | 3,355 | 3,395 | 3,330 | 3,345 | -15 | -0.4% | 39,500 |
| 2019/06/11 | 3,320 | 3,360 | 3,290 | 3,360 | ±0 | ±0% | 31,800 |
| 2019/06/10 | 3,445 | 3,450 | 3,355 | 3,360 | -20 | -0.6% | 60,700 |
| 2019/06/07 | 3,275 | 3,400 | 3,265 | 3,380 | +115 | +3.5% | 102,100 |
| 2019/06/06 | 3,285 | 3,315 | 3,265 | 3,265 | -20 | -0.6% | 44,400 |
| 2019/06/05 | 3,260 | 3,285 | 3,225 | 3,285 | +85 | +2.7% | 54,400 |
| 2019/06/04 | 3,180 | 3,220 | 3,165 | 3,200 | +20 | +0.6% | 48,300 |
| 2019/06/03 | 3,145 | 3,185 | 3,090 | 3,180 | -30 | -0.9% | 65,000 |
| 2019/05/31 | 3,220 | 3,235 | 3,180 | 3,210 | -15 | -0.5% | 54,700 |
| 2019/05/30 | 3,225 | 3,240 | 3,185 | 3,225 | -25 | -0.8% | 59,900 |
| 2019/05/29 | 3,220 | 3,275 | 3,205 | 3,250 | +10 | +0.3% | 55,100 |
| 2019/05/28 | 3,220 | 3,245 | 3,215 | 3,240 | +20 | +0.6% | 36,400 |
| 2019/05/27 | 3,285 | 3,285 | 3,220 | 3,220 | -40 | -1.2% | 41,100 |
| 2019/05/24 | 3,195 | 3,265 | 3,195 | 3,260 | +25 | +0.8% | 51,000 |
| 2019/05/23 | 3,195 | 3,255 | 3,165 | 3,235 | +40 | +1.3% | 59,600 |
| 2019/05/22 | 3,210 | 3,235 | 3,195 | 3,195 | +20 | +0.6% | 34,500 |
1451～
1500
件表示中 / 6990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 | 142,100円 | -11.5% | -31.6% | 3.80% | 29.83倍 | 0.92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 |
| 巴工業 | 143,000円 | +13.6% | +12.0% | 3.52% | 11.38倍 | 1.04倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| ヤマシンフィルタ | 62,900円 | +1.6% | +3.0% | 2.54% | 22.91倍 | 1.93倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 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」 |
市場注目の銘柄
チャート関連のコラム
