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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,048 | 2,048 | 2,009 | 2,018 | -55 | -2.7% | 138,800 |
| 2024/04/12 | 2,099 | 2,165 | 2,073 | 2,073 | +1 | ±0% | 137,700 |
| 2024/04/11 | 2,138 | 2,138 | 2,067 | 2,072 | -95 | -4.4% | 164,800 |
| 2024/04/10 | 2,257 | 2,298 | 2,140 | 2,167 | -11 | -0.5% | 815,400 |
| 2024/04/09 | 2,101 | 2,185 | 2,070 | 2,178 | +77 | +3.7% | 318,000 |
| 2024/04/08 | 2,102 | 2,115 | 2,075 | 2,101 | +24 | +1.2% | 66,800 |
| 2024/04/05 | 2,090 | 2,102 | 2,058 | 2,077 | -37 | -1.8% | 63,200 |
| 2024/04/04 | 2,085 | 2,120 | 2,081 | 2,114 | +29 | +1.4% | 100,900 |
| 2024/04/03 | 2,030 | 2,117 | 2,030 | 2,085 | +57 | +2.8% | 149,700 |
| 2024/04/02 | 2,083 | 2,083 | 2,014 | 2,028 | -56 | -2.7% | 71,800 |
| 2024/04/01 | 2,090 | 2,107 | 2,075 | 2,084 | +4 | +0.2% | 48,400 |
| 2024/03/29 | 2,073 | 2,093 | 2,059 | 2,080 | +10 | +0.5% | 47,400 |
| 2024/03/28 | 2,085 | 2,089 | 2,062 | 2,070 | -9 | -0.4% | 45,400 |
| 2024/03/27 | 2,029 | 2,089 | 2,020 | 2,079 | +60 | +3% | 97,100 |
| 2024/03/26 | 2,004 | 2,020 | 1,995 | 2,019 | +10 | +0.5% | 29,900 |
| 2024/03/25 | 2,026 | 2,038 | 2,009 | 2,009 | -38 | -1.9% | 42,300 |
| 2024/03/22 | 2,060 | 2,060 | 2,026 | 2,047 | +1 | ±0% | 38,000 |
| 2024/03/21 | 2,052 | 2,065 | 2,034 | 2,046 | +13 | +0.6% | 68,400 |
| 2024/03/19 | 2,040 | 2,050 | 2,023 | 2,033 | -7 | -0.3% | 27,500 |
| 2024/03/18 | 2,017 | 2,058 | 2,017 | 2,040 | +30 | +1.5% | 49,600 |
| 2024/03/15 | 2,024 | 2,028 | 2,009 | 2,010 | -16 | -0.8% | 31,900 |
| 2024/03/14 | 2,027 | 2,036 | 2,002 | 2,026 | -21 | -1% | 32,500 |
| 2024/03/13 | 2,040 | 2,074 | 2,031 | 2,047 | +10 | +0.5% | 38,300 |
| 2024/03/12 | 1,997 | 2,037 | 1,991 | 2,037 | +41 | +2.1% | 31,200 |
| 2024/03/11 | 2,010 | 2,014 | 1,970 | 1,996 | -28 | -1.4% | 47,300 |
| 2024/03/08 | 1,969 | 2,037 | 1,958 | 2,024 | +26 | +1.3% | 82,800 |
| 2024/03/07 | 2,026 | 2,026 | 1,995 | 1,998 | -37 | -1.8% | 49,600 |
| 2024/03/06 | 2,006 | 2,046 | 2,000 | 2,035 | +24 | +1.2% | 58,300 |
| 2024/03/05 | 1,995 | 2,024 | 1,983 | 2,011 | +11 | +0.6% | 63,100 |
| 2024/03/04 | 2,000 | 2,018 | 1,986 | 2,000 | +2 | +0.1% | 63,700 |
| 2024/03/01 | 2,018 | 2,019 | 1,995 | 1,998 | -20 | -1% | 63,400 |
| 2024/02/29 | 2,061 | 2,061 | 1,989 | 2,018 | -43 | -2.1% | 119,000 |
| 2024/02/28 | 2,095 | 2,100 | 2,061 | 2,061 | -38 | -1.8% | 51,400 |
| 2024/02/27 | 2,077 | 2,117 | 2,077 | 2,099 | +23 | +1.1% | 71,300 |
| 2024/02/26 | 2,073 | 2,111 | 2,065 | 2,076 | ±0 | ±0% | 57,400 |
| 2024/02/22 | 2,061 | 2,084 | 2,038 | 2,076 | +11 | +0.5% | 57,200 |
| 2024/02/21 | 2,065 | 2,080 | 2,045 | 2,065 | -6 | -0.3% | 45,400 |
| 2024/02/20 | 2,111 | 2,111 | 2,066 | 2,071 | -27 | -1.3% | 91,700 |
| 2024/02/19 | 2,102 | 2,117 | 2,078 | 2,098 | +12 | +0.6% | 48,200 |
| 2024/02/16 | 2,071 | 2,105 | 2,065 | 2,086 | +15 | +0.7% | 55,600 |
| 2024/02/15 | 2,060 | 2,085 | 2,043 | 2,071 | +21 | +1% | 58,700 |
| 2024/02/14 | 2,032 | 2,060 | 2,026 | 2,050 | -10 | -0.5% | 49,500 |
| 2024/02/13 | 2,080 | 2,080 | 2,031 | 2,060 | -16 | -0.8% | 74,500 |
| 2024/02/09 | 2,062 | 2,098 | 2,059 | 2,076 | +14 | +0.7% | 62,700 |
| 2024/02/08 | 2,053 | 2,080 | 2,016 | 2,062 | +5 | +0.2% | 96,700 |
| 2024/02/07 | 2,107 | 2,112 | 2,056 | 2,057 | -50 | -2.4% | 97,500 |
| 2024/02/06 | 2,146 | 2,146 | 2,107 | 2,107 | -43 | -2% | 69,300 |
| 2024/02/05 | 2,164 | 2,178 | 2,150 | 2,150 | -9 | -0.4% | 75,000 |
| 2024/02/02 | 2,153 | 2,172 | 2,146 | 2,159 | +9 | +0.4% | 55,200 |
| 2024/02/01 | 2,152 | 2,162 | 2,123 | 2,150 | -23 | -1.1% | 86,400 |
151～
200
件表示中 / 6839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 | 178,800円 | +1.8% | +0.5% | 2.46% | 18.41倍 | 1.18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 |
| ダイコク電 | 346,500円 | +2.1% | +3.3% | 3.46% | 6.03倍 | 1.13倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 帝国電機 | 273,900円 | +1.2% | -8.9% | 2.99% | 16.81倍 | 1.43倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 守谷輸送 | 257,900円 | +11.9% | +42.6% | 1.28% | 17.82倍 | 4.45倍 |
|
荷物用エレベーター大手。ことに大型では国内シェア過半。船舶用エレベーターも手がける |
| 旭ダイヤ | 81,600円 | +10.0% | +45.3% | 3.68% | 16.19倍 | 0.67倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。ＳｉＣ半導体向け成長。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
