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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 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 |
| 2019/03/04 | 3,385 | 3,430 | 3,380 | 3,430 | +50 | +1.5% | 55,900 |
| 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 |
1551～
1600
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 | 148,400円 | -11.5% | -31.6% | 3.64% | 31.15倍 | 0.96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 | 625,000円 | +1.4% | +3.1% | 1.44% | 10.47倍 | 1.63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 | 190,500円 | +4.2% | +64.9% | 1.57% | 23.95倍 | 0.61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 | 280,700円 | -26.2% | -46.7% | 3.56% | 11.25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 | 216,800円 | +13.2% | +0.1% | 2.77% | 12.30倍 | 0.87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
