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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/14 | 3,865 | 3,865 | 3,725 | 3,735 | -140 | -3.6% | 291,400 |
| 2018/11/13 | 3,860 | 3,960 | 3,855 | 3,875 | -70 | -1.8% | 173,900 |
| 2018/11/12 | 3,935 | 3,975 | 3,895 | 3,945 | -5 | -0.1% | 107,100 |
| 2018/11/09 | 3,930 | 3,965 | 3,885 | 3,950 | ±0 | ±0% | 135,500 |
| 2018/11/08 | 3,990 | 4,045 | 3,940 | 3,950 | ±0 | ±0% | 205,500 |
| 2018/11/07 | 3,895 | 3,980 | 3,855 | 3,950 | +50 | +1.3% | 209,700 |
| 2018/11/06 | 3,875 | 3,970 | 3,860 | 3,900 | +25 | +0.6% | 193,600 |
| 2018/11/05 | 3,915 | 3,930 | 3,875 | 3,875 | -55 | -1.4% | 174,900 |
| 2018/11/02 | 3,950 | 3,975 | 3,850 | 3,930 | -15 | -0.4% | 223,100 |
| 2018/11/01 | 3,840 | 3,980 | 3,820 | 3,945 | +125 | +3.3% | 312,100 |
| 2018/10/31 | 3,800 | 3,845 | 3,765 | 3,820 | +70 | +1.9% | 220,500 |
| 2018/10/30 | 3,705 | 3,765 | 3,670 | 3,750 | -10 | -0.3% | 256,400 |
| 2018/10/29 | 3,795 | 3,890 | 3,735 | 3,760 | +5 | +0.1% | 354,800 |
| 2018/10/26 | 3,725 | 3,880 | 3,715 | 3,755 | +170 | +4.7% | 513,700 |
| 2018/10/25 | 3,570 | 3,685 | 3,535 | 3,585 | -55 | -1.5% | 259,600 |
| 2018/10/24 | 3,735 | 3,755 | 3,625 | 3,640 | -75 | -2% | 196,800 |
| 2018/10/23 | 3,765 | 3,780 | 3,690 | 3,715 | -50 | -1.3% | 159,900 |
| 2018/10/22 | 3,720 | 3,825 | 3,705 | 3,765 | +70 | +1.9% | 228,800 |
| 2018/10/19 | 3,600 | 3,775 | 3,595 | 3,695 | +10 | +0.3% | 279,200 |
| 2018/10/18 | 3,855 | 3,875 | 3,645 | 3,685 | -155 | -4% | 520,500 |
| 2018/10/17 | 3,640 | 3,840 | 3,640 | 3,840 | +225 | +6.2% | 583,200 |
| 2018/10/16 | 3,435 | 3,630 | 3,430 | 3,615 | +140 | +4% | 515,400 |
| 2018/10/15 | 3,425 | 3,520 | 3,405 | 3,475 | +50 | +1.5% | 512,400 |
| 2018/10/12 | 3,310 | 3,430 | 3,275 | 3,425 | +50 | +1.5% | 797,300 |
| 2018/10/11 | 3,105 | 3,395 | 3,055 | 3,375 | +430 | +14.6% | 1,793,300 |
| 2018/10/10 | 2,915 | 2,985 | 2,891 | 2,945 | +30 | +1% | 251,900 |
| 2018/10/09 | 2,899 | 2,940 | 2,850 | 2,915 | -26 | -0.9% | 288,400 |
| 2018/10/05 | 2,955 | 2,993 | 2,940 | 2,941 | -32 | -1.1% | 109,900 |
| 2018/10/04 | 2,992 | 2,996 | 2,930 | 2,973 | -8 | -0.3% | 143,600 |
| 2018/10/03 | 3,010 | 3,020 | 2,960 | 2,981 | -34 | -1.1% | 158,000 |
| 2018/10/02 | 2,990 | 3,040 | 2,979 | 3,015 | +38 | +1.3% | 185,200 |
1601～
1650
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 | 142,400円 | -11.5% | -31.6% | 3.79% | 29.89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 | 144,900円 | +13.6% | +12.0% | 3.47% | 11.53倍 | 1.05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 | 64,100円 | +1.6% | +3.0% | 2.50% | 23.35倍 | 1.97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 | 55,500円 | +7.6% | -18.5% | 4.68% | 25.57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」 |
市場注目の銘柄
チャート関連のコラム
