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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 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 |
| 2019/05/21 | 3,205 | 3,220 | 3,170 | 3,175 | -40 | -1.2% | 54,400 |
| 2019/05/20 | 3,255 | 3,270 | 3,210 | 3,215 | -40 | -1.2% | 36,900 |
| 2019/05/17 | 3,240 | 3,265 | 3,205 | 3,255 | +65 | +2% | 52,000 |
| 2019/05/16 | 3,240 | 3,260 | 3,160 | 3,190 | -35 | -1.1% | 58,600 |
| 2019/05/15 | 3,250 | 3,255 | 3,185 | 3,225 | +15 | +0.5% | 39,400 |
| 2019/05/14 | 3,075 | 3,215 | 3,075 | 3,210 | -5 | -0.2% | 72,100 |
| 2019/05/13 | 3,300 | 3,340 | 3,215 | 3,215 | -85 | -2.6% | 85,500 |
| 2019/05/10 | 3,285 | 3,375 | 3,260 | 3,300 | ±0 | ±0% | 96,100 |
| 2019/05/09 | 3,405 | 3,420 | 3,300 | 3,300 | -165 | -4.8% | 137,000 |
| 2019/05/08 | 3,450 | 3,485 | 3,425 | 3,465 | -45 | -1.3% | 63,000 |
| 2019/05/07 | 3,495 | 3,555 | 3,465 | 3,510 | +25 | +0.7% | 90,100 |
| 2019/04/26 | 3,500 | 3,505 | 3,440 | 3,485 | -5 | -0.1% | 65,000 |
| 2019/04/25 | 3,450 | 3,540 | 3,440 | 3,490 | +80 | +2.3% | 315,500 |
| 2019/04/24 | 3,435 | 3,460 | 3,400 | 3,410 | -35 | -1% | 87,600 |
| 2019/04/23 | 3,385 | 3,450 | 3,375 | 3,445 | +30 | +0.9% | 95,500 |
| 2019/04/22 | 3,385 | 3,430 | 3,345 | 3,415 | +20 | +0.6% | 101,000 |
| 2019/04/19 | 3,415 | 3,465 | 3,380 | 3,395 | +5 | +0.1% | 106,900 |
| 2019/04/18 | 3,510 | 3,510 | 3,380 | 3,390 | -130 | -3.7% | 122,800 |
| 2019/04/17 | 3,530 | 3,545 | 3,465 | 3,520 | -30 | -0.8% | 93,600 |
1501～
1550
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
