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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 3,380 | 3,390 | 3,355 | 3,375 | ±0 | ±0% | 105,600 |
| 2019/09/12 | 3,420 | 3,420 | 3,350 | 3,375 | -65 | -1.9% | 118,000 |
| 2019/09/11 | 3,470 | 3,470 | 3,365 | 3,440 | +5 | +0.1% | 100,900 |
| 2019/09/10 | 3,405 | 3,455 | 3,400 | 3,435 | +30 | +0.9% | 108,700 |
| 2019/09/09 | 3,320 | 3,420 | 3,320 | 3,405 | +80 | +2.4% | 120,800 |
| 2019/09/06 | 3,325 | 3,365 | 3,310 | 3,325 | -5 | -0.2% | 107,300 |
| 2019/09/05 | 3,270 | 3,375 | 3,270 | 3,330 | +80 | +2.5% | 202,500 |
| 2019/09/04 | 3,260 | 3,275 | 3,225 | 3,250 | -35 | -1.1% | 74,400 |
| 2019/09/03 | 3,240 | 3,300 | 3,215 | 3,285 | +30 | +0.9% | 53,700 |
| 2019/09/02 | 3,295 | 3,295 | 3,230 | 3,255 | -65 | -2% | 82,900 |
| 2019/08/30 | 3,290 | 3,325 | 3,275 | 3,320 | +90 | +2.8% | 129,000 |
| 2019/08/29 | 3,195 | 3,255 | 3,190 | 3,230 | +30 | +0.9% | 61,800 |
| 2019/08/28 | 3,150 | 3,205 | 3,125 | 3,200 | +65 | +2.1% | 179,600 |
| 2019/08/27 | 3,175 | 3,200 | 3,135 | 3,135 | -30 | -0.9% | 70,100 |
| 2019/08/26 | 3,130 | 3,175 | 3,120 | 3,165 | -65 | -2% | 82,700 |
| 2019/08/23 | 3,240 | 3,240 | 3,210 | 3,230 | -20 | -0.6% | 35,400 |
| 2019/08/22 | 3,280 | 3,280 | 3,210 | 3,250 | +10 | +0.3% | 71,800 |
| 2019/08/21 | 3,295 | 3,295 | 3,210 | 3,240 | -95 | -2.8% | 80,300 |
| 2019/08/20 | 3,260 | 3,365 | 3,255 | 3,335 | +105 | +3.3% | 160,100 |
| 2019/08/19 | 3,150 | 3,245 | 3,135 | 3,230 | +115 | +3.7% | 157,200 |
| 2019/08/16 | 3,065 | 3,125 | 3,035 | 3,115 | +45 | +1.5% | 50,800 |
| 2019/08/15 | 3,060 | 3,085 | 3,010 | 3,070 | -60 | -1.9% | 85,200 |
| 2019/08/14 | 3,165 | 3,165 | 3,105 | 3,130 | -30 | -0.9% | 102,300 |
| 2019/08/13 | 3,085 | 3,170 | 3,070 | 3,160 | +70 | +2.3% | 103,100 |
| 2019/08/09 | 3,080 | 3,100 | 3,055 | 3,090 | +15 | +0.5% | 35,600 |
| 2019/08/08 | 3,070 | 3,100 | 3,045 | 3,075 | +10 | +0.3% | 35,400 |
| 2019/08/07 | 3,055 | 3,070 | 3,025 | 3,065 | +15 | +0.5% | 51,200 |
| 2019/08/06 | 2,965 | 3,080 | 2,940 | 3,050 | -35 | -1.1% | 89,900 |
| 2019/08/05 | 3,130 | 3,150 | 3,040 | 3,085 | -65 | -2.1% | 105,000 |
| 2019/08/02 | 3,170 | 3,195 | 3,135 | 3,150 | -75 | -2.3% | 78,300 |
| 2019/08/01 | 3,200 | 3,230 | 3,190 | 3,225 | +25 | +0.8% | 53,100 |
| 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 |
1451～
1500
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
