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 |
|---|---|---|---|---|---|---|---|
| 2019/03/01 | 3,430 | 3,430 | 3,365 | 3,380 | -20 | -0.6% | 74,500 |
| 2019/02/28 | 3,360 | 3,430 | 3,360 | 3,400 | +5 | +0.1% | 78,500 |
| 2019/02/27 | 3,425 | 3,465 | 3,365 | 3,395 | -15 | -0.4% | 163,300 |
| 2019/02/26 | 3,435 | 3,750 | 3,365 | 3,410 | -25 | -0.7% | 176,600 |
| 2019/02/25 | 3,405 | 3,440 | 3,375 | 3,435 | +60 | +1.8% | 126,500 |
| 2019/02/22 | 3,355 | 3,375 | 3,310 | 3,375 | +40 | +1.2% | 70,300 |
| 2019/02/21 | 3,350 | 3,390 | 3,305 | 3,335 | -75 | -2.2% | 135,800 |
| 2019/02/20 | 3,370 | 3,460 | 3,370 | 3,410 | +75 | +2.2% | 157,900 |
| 2019/02/19 | 3,300 | 3,350 | 3,280 | 3,335 | +55 | +1.7% | 78,300 |
| 2019/02/18 | 3,285 | 3,290 | 3,260 | 3,280 | +30 | +0.9% | 56,600 |
| 2019/02/15 | 3,245 | 3,265 | 3,230 | 3,250 | -55 | -1.7% | 48,700 |
| 2019/02/14 | 3,265 | 3,310 | 3,255 | 3,305 | +50 | +1.5% | 80,900 |
| 2019/02/13 | 3,270 | 3,300 | 3,235 | 3,255 | +30 | +0.9% | 66,700 |
| 2019/02/12 | 3,185 | 3,255 | 3,185 | 3,225 | +40 | +1.3% | 61,800 |
| 2019/02/08 | 3,155 | 3,215 | 3,125 | 3,185 | -5 | -0.2% | 66,100 |
| 2019/02/07 | 3,260 | 3,260 | 3,145 | 3,190 | -80 | -2.4% | 73,100 |
| 2019/02/06 | 3,250 | 3,295 | 3,245 | 3,270 | +15 | +0.5% | 75,000 |
| 2019/02/05 | 3,310 | 3,340 | 3,230 | 3,255 | -20 | -0.6% | 74,100 |
| 2019/02/04 | 3,235 | 3,280 | 3,225 | 3,275 | +65 | +2% | 59,800 |
| 2019/02/01 | 3,285 | 3,300 | 3,195 | 3,210 | -35 | -1.1% | 86,700 |
| 2019/01/31 | 3,190 | 3,250 | 3,185 | 3,245 | +70 | +2.2% | 66,500 |
| 2019/01/30 | 3,205 | 3,245 | 3,175 | 3,175 | -15 | -0.5% | 81,300 |
| 2019/01/29 | 3,265 | 3,265 | 3,120 | 3,190 | -110 | -3.3% | 168,100 |
| 2019/01/28 | 3,235 | 3,320 | 3,225 | 3,300 | +75 | +2.3% | 113,900 |
| 2019/01/25 | 3,210 | 3,300 | 3,210 | 3,225 | +5 | +0.2% | 87,000 |
| 2019/01/24 | 3,205 | 3,245 | 3,200 | 3,220 | ±0 | ±0% | 68,100 |
| 2019/01/23 | 3,240 | 3,275 | 3,220 | 3,220 | -25 | -0.8% | 124,000 |
| 2019/01/22 | 3,235 | 3,265 | 3,180 | 3,245 | +5 | +0.2% | 116,300 |
| 2019/01/21 | 3,320 | 3,370 | 3,230 | 3,240 | ±0 | ±0% | 179,800 |
| 2019/01/18 | 3,260 | 3,300 | 3,225 | 3,240 | -55 | -1.7% | 125,200 |
| 2019/01/17 | 3,265 | 3,325 | 3,190 | 3,295 | +150 | +4.8% | 270,800 |
| 2019/01/16 | 3,095 | 3,180 | 3,075 | 3,145 | +75 | +2.4% | 278,500 |
| 2019/01/15 | 3,005 | 3,100 | 2,979 | 3,070 | -30 | -1% | 439,100 |
| 2019/01/11 | 3,135 | 3,280 | 3,050 | 3,100 | -245 | -7.3% | 542,600 |
| 2019/01/10 | 3,435 | 3,435 | 3,280 | 3,345 | -90 | -2.6% | 177,800 |
| 2019/01/09 | 3,480 | 3,515 | 3,435 | 3,435 | -10 | -0.3% | 156,400 |
| 2019/01/08 | 3,480 | 3,485 | 3,415 | 3,445 | ±0 | ±0% | 143,300 |
| 2019/01/07 | 3,490 | 3,490 | 3,360 | 3,445 | +90 | +2.7% | 229,100 |
| 2019/01/04 | 3,410 | 3,485 | 3,340 | 3,355 | -110 | -3.2% | 199,600 |
| 2018/12/28 | 3,415 | 3,480 | 3,390 | 3,465 | +80 | +2.4% | 186,200 |
| 2018/12/27 | 3,520 | 3,525 | 3,355 | 3,385 | +50 | +1.5% | 168,800 |
| 2018/12/26 | 3,340 | 3,390 | 3,275 | 3,335 | +110 | +3.4% | 157,700 |
| 2018/12/25 | 3,130 | 3,230 | 3,090 | 3,225 | -80 | -2.4% | 244,300 |
| 2018/12/21 | 3,275 | 3,330 | 3,235 | 3,305 | -80 | -2.4% | 282,500 |
| 2018/12/20 | 3,495 | 3,500 | 3,340 | 3,385 | -145 | -4.1% | 359,300 |
| 2018/12/19 | 3,500 | 3,605 | 3,465 | 3,530 | -15 | -0.4% | 181,400 |
| 2018/12/18 | 3,590 | 3,655 | 3,525 | 3,545 | -145 | -3.9% | 215,000 |
| 2018/12/17 | 3,670 | 3,750 | 3,640 | 3,690 | -20 | -0.5% | 177,200 |
| 2018/12/14 | 3,810 | 3,825 | 3,700 | 3,710 | -95 | -2.5% | 191,000 |
| 2018/12/13 | 3,790 | 3,825 | 3,750 | 3,805 | +30 | +0.8% | 114,700 |
1551～
1600
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
