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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 2018/12/12 | 3,705 | 3,785 | 3,675 | 3,775 | +60 | +1.6% | 284,600 |
| 2018/12/11 | 3,855 | 3,865 | 3,715 | 3,715 | -120 | -3.1% | 196,900 |
| 2018/12/10 | 3,950 | 3,970 | 3,830 | 3,835 | -145 | -3.6% | 146,600 |
| 2018/12/07 | 3,935 | 4,025 | 3,935 | 3,980 | +100 | +2.6% | 228,700 |
| 2018/12/06 | 4,050 | 4,050 | 3,845 | 3,880 | -190 | -4.7% | 259,300 |
| 2018/12/05 | 4,110 | 4,120 | 4,045 | 4,070 | -80 | -1.9% | 168,700 |
| 2018/12/04 | 4,150 | 4,205 | 4,100 | 4,150 | -10 | -0.2% | 185,500 |
| 2018/12/03 | 4,190 | 4,195 | 4,110 | 4,160 | +20 | +0.5% | 195,100 |
| 2018/11/30 | 4,150 | 4,160 | 4,020 | 4,140 | -10 | -0.2% | 272,200 |
| 2018/11/29 | 4,150 | 4,190 | 4,100 | 4,150 | +55 | +1.3% | 207,400 |
| 2018/11/28 | 4,015 | 4,100 | 4,015 | 4,095 | +110 | +2.8% | 246,100 |
| 2018/11/27 | 3,880 | 4,025 | 3,870 | 3,985 | +105 | +2.7% | 180,700 |
| 2018/11/26 | 4,005 | 4,010 | 3,875 | 3,880 | -155 | -3.8% | 199,300 |
| 2018/11/22 | 3,910 | 4,035 | 3,890 | 4,035 | +150 | +3.9% | 252,000 |
| 2018/11/21 | 3,815 | 3,905 | 3,780 | 3,885 | +45 | +1.2% | 123,300 |
| 2018/11/20 | 3,700 | 3,855 | 3,700 | 3,840 | +105 | +2.8% | 177,500 |
| 2018/11/19 | 3,750 | 3,785 | 3,725 | 3,735 | -30 | -0.8% | 198,800 |
| 2018/11/16 | 3,845 | 3,875 | 3,755 | 3,765 | -80 | -2.1% | 158,300 |
| 2018/11/15 | 3,695 | 3,880 | 3,685 | 3,845 | +110 | +2.9% | 226,700 |
1601～
1650
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 | 148,000円 | -11.5% | -31.6% | 3.65% | 31.06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 | 619,000円 | +1.4% | +3.1% | 1.45% | 10.37倍 | 1.62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 | 193,400円 | +4.2% | +64.9% | 1.55% | 24.31倍 | 0.62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 | 279,500円 | -26.2% | -46.7% | 3.58% | 11.20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 | 215,600円 | +13.2% | +0.1% | 2.78% | 12.23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
