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 |
|---|---|---|---|---|---|---|---|
| 2019/05/22 | 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 |
| 2019/04/16 | 3,555 | 3,590 | 3,530 | 3,550 | -20 | -0.6% | 67,000 |
| 2019/04/15 | 3,565 | 3,625 | 3,535 | 3,570 | +5 | +0.1% | 79,700 |
| 2019/04/12 | 3,540 | 3,580 | 3,480 | 3,565 | -5 | -0.1% | 111,000 |
| 2019/04/11 | 3,580 | 3,645 | 3,535 | 3,570 | -45 | -1.2% | 144,200 |
| 2019/04/10 | 3,760 | 3,760 | 3,610 | 3,615 | -155 | -4.1% | 209,300 |
| 2019/04/09 | 3,525 | 3,780 | 3,525 | 3,770 | +335 | +9.8% | 620,500 |
| 2019/04/08 | 3,410 | 3,485 | 3,380 | 3,435 | +25 | +0.7% | 184,600 |
| 2019/04/05 | 3,400 | 3,415 | 3,370 | 3,410 | +20 | +0.6% | 106,400 |
| 2019/04/04 | 3,365 | 3,440 | 3,365 | 3,390 | +25 | +0.7% | 77,400 |
| 2019/04/03 | 3,335 | 3,365 | 3,315 | 3,365 | +5 | +0.1% | 99,000 |
| 2019/04/02 | 3,390 | 3,410 | 3,345 | 3,360 | +10 | +0.3% | 63,300 |
| 2019/04/01 | 3,385 | 3,385 | 3,345 | 3,350 | -35 | -1% | 80,200 |
| 2019/03/29 | 3,355 | 3,415 | 3,330 | 3,385 | +100 | +3% | 84,400 |
| 2019/03/28 | 3,420 | 3,425 | 3,280 | 3,285 | -195 | -5.6% | 149,200 |
| 2019/03/27 | 3,460 | 3,505 | 3,455 | 3,480 | +60 | +1.8% | 81,400 |
| 2019/03/26 | 3,375 | 3,420 | 3,345 | 3,420 | +100 | +3% | 117,900 |
| 2019/03/25 | 3,395 | 3,395 | 3,290 | 3,320 | -145 | -4.2% | 91,000 |
| 2019/03/22 | 3,465 | 3,495 | 3,435 | 3,465 | ±0 | ±0% | 55,200 |
| 2019/03/20 | 3,420 | 3,475 | 3,410 | 3,465 | +50 | +1.5% | 58,600 |
| 2019/03/19 | 3,490 | 3,490 | 3,405 | 3,415 | -60 | -1.7% | 83,100 |
| 2019/03/18 | 3,400 | 3,500 | 3,375 | 3,475 | +140 | +4.2% | 124,100 |
| 2019/03/15 | 3,275 | 3,360 | 3,275 | 3,335 | +45 | +1.4% | 123,700 |
| 2019/03/14 | 3,350 | 3,365 | 3,280 | 3,290 | -40 | -1.2% | 67,100 |
| 2019/03/13 | 3,345 | 3,385 | 3,320 | 3,330 | ±0 | ±0% | 50,700 |
| 2019/03/12 | 3,340 | 3,370 | 3,325 | 3,330 | +10 | +0.3% | 50,100 |
| 2019/03/11 | 3,320 | 3,375 | 3,310 | 3,320 | +5 | +0.2% | 74,900 |
| 2019/03/08 | 3,400 | 3,400 | 3,305 | 3,315 | -95 | -2.8% | 88,900 |
| 2019/03/07 | 3,430 | 3,465 | 3,385 | 3,410 | -5 | -0.1% | 101,900 |
| 2019/03/06 | 3,395 | 3,430 | 3,380 | 3,415 | -20 | -0.6% | 41,600 |
| 2019/03/05 | 3,420 | 3,455 | 3,400 | 3,435 | +5 | +0.1% | 54,200 |
1501～
1550
件表示中 / 6991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 | 142,400円 | -11.5% | -31.6% | 3.79% | 29.89倍 | 0.93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 |
| 荏原実業 | 353,000円 | +6.7% | +4.7% | 3.40% | 12.74倍 | 1.79倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 日トムソン | 55,500円 | +7.6% | -18.5% | 4.68% | 25.58倍 | 0.51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」 |
| 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 |
| 日阪製 | 138,800円 | +14.7% | -1.2% | 3.96% | 13.71倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
