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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,567 | 1,593 | 1,481 | 1,489 | -198 | -11.7% | 316,400 |
| 2025/01/10 | 1,691 | 1,691 | 1,666 | 1,687 | -6 | -0.4% | 55,200 |
| 2025/01/09 | 1,704 | 1,709 | 1,692 | 1,693 | -11 | -0.6% | 48,500 |
| 2025/01/08 | 1,727 | 1,727 | 1,702 | 1,704 | -23 | -1.3% | 52,000 |
| 2025/01/07 | 1,730 | 1,736 | 1,717 | 1,727 | +11 | +0.6% | 42,900 |
| 2025/01/06 | 1,767 | 1,773 | 1,715 | 1,716 | -50 | -2.8% | 54,100 |
| 2024/12/30 | 1,744 | 1,787 | 1,744 | 1,766 | +22 | +1.3% | 69,900 |
| 2024/12/27 | 1,717 | 1,747 | 1,717 | 1,744 | +44 | +2.6% | 46,400 |
| 2024/12/26 | 1,693 | 1,706 | 1,681 | 1,700 | +7 | +0.4% | 91,900 |
| 2024/12/25 | 1,682 | 1,693 | 1,672 | 1,693 | +10 | +0.6% | 68,600 |
| 2024/12/24 | 1,710 | 1,710 | 1,654 | 1,683 | -29 | -1.7% | 155,000 |
| 2024/12/23 | 1,727 | 1,734 | 1,710 | 1,712 | -18 | -1% | 52,100 |
| 2024/12/20 | 1,754 | 1,758 | 1,730 | 1,730 | -10 | -0.6% | 53,100 |
| 2024/12/19 | 1,750 | 1,757 | 1,721 | 1,740 | -19 | -1.1% | 41,700 |
| 2024/12/18 | 1,757 | 1,775 | 1,751 | 1,759 | +16 | +0.9% | 36,400 |
| 2024/12/17 | 1,777 | 1,778 | 1,743 | 1,743 | -51 | -2.8% | 55,400 |
| 2024/12/16 | 1,755 | 1,833 | 1,755 | 1,794 | +51 | +2.9% | 117,100 |
| 2024/12/13 | 1,730 | 1,756 | 1,730 | 1,743 | -4 | -0.2% | 44,300 |
| 2024/12/12 | 1,760 | 1,766 | 1,741 | 1,747 | -3 | -0.2% | 25,900 |
| 2024/12/11 | 1,745 | 1,756 | 1,729 | 1,750 | +12 | +0.7% | 43,100 |
| 2024/12/10 | 1,763 | 1,770 | 1,732 | 1,738 | -25 | -1.4% | 54,800 |
| 2024/12/09 | 1,750 | 1,780 | 1,750 | 1,763 | +13 | +0.7% | 40,500 |
| 2024/12/06 | 1,740 | 1,757 | 1,720 | 1,750 | +9 | +0.5% | 46,800 |
| 2024/12/05 | 1,742 | 1,750 | 1,730 | 1,741 | +2 | +0.1% | 31,100 |
| 2024/12/04 | 1,747 | 1,760 | 1,732 | 1,739 | -11 | -0.6% | 55,600 |
| 2024/12/03 | 1,732 | 1,773 | 1,732 | 1,750 | +19 | +1.1% | 53,900 |
| 2024/12/02 | 1,750 | 1,750 | 1,713 | 1,731 | -5 | -0.3% | 40,400 |
| 2024/11/29 | 1,728 | 1,751 | 1,727 | 1,736 | +8 | +0.5% | 29,200 |
| 2024/11/28 | 1,720 | 1,745 | 1,716 | 1,728 | +5 | +0.3% | 28,600 |
| 2024/11/27 | 1,751 | 1,777 | 1,713 | 1,723 | -43 | -2.4% | 39,100 |
| 2024/11/26 | 1,790 | 1,805 | 1,758 | 1,766 | -13 | -0.7% | 24,500 |
| 2024/11/25 | 1,791 | 1,812 | 1,779 | 1,779 | -9 | -0.5% | 41,000 |
| 2024/11/22 | 1,796 | 1,803 | 1,788 | 1,788 | +5 | +0.3% | 30,500 |
| 2024/11/21 | 1,763 | 1,783 | 1,761 | 1,783 | +22 | +1.2% | 46,500 |
| 2024/11/20 | 1,765 | 1,801 | 1,743 | 1,761 | +1 | +0.1% | 52,700 |
| 2024/11/19 | 1,718 | 1,760 | 1,718 | 1,760 | +41 | +2.4% | 86,300 |
| 2024/11/18 | 1,710 | 1,719 | 1,706 | 1,719 | +7 | +0.4% | 39,400 |
| 2024/11/15 | 1,703 | 1,718 | 1,691 | 1,712 | +11 | +0.6% | 46,900 |
| 2024/11/14 | 1,710 | 1,728 | 1,701 | 1,701 | -4 | -0.2% | 35,900 |
| 2024/11/13 | 1,718 | 1,728 | 1,705 | 1,705 | -17 | -1% | 54,900 |
| 2024/11/12 | 1,742 | 1,747 | 1,718 | 1,722 | -5 | -0.3% | 36,500 |
| 2024/11/11 | 1,736 | 1,742 | 1,725 | 1,727 | -14 | -0.8% | 28,300 |
| 2024/11/08 | 1,768 | 1,777 | 1,741 | 1,741 | -13 | -0.7% | 42,100 |
| 2024/11/07 | 1,735 | 1,766 | 1,735 | 1,754 | +21 | +1.2% | 50,600 |
| 2024/11/06 | 1,720 | 1,749 | 1,717 | 1,733 | +14 | +0.8% | 41,300 |
| 2024/11/05 | 1,720 | 1,736 | 1,717 | 1,719 | +6 | +0.4% | 63,900 |
| 2024/11/01 | 1,742 | 1,750 | 1,711 | 1,713 | -48 | -2.7% | 74,800 |
| 2024/10/31 | 1,751 | 1,770 | 1,747 | 1,761 | +1 | +0.1% | 35,300 |
| 2024/10/30 | 1,740 | 1,788 | 1,740 | 1,760 | +26 | +1.5% | 112,000 |
| 2024/10/29 | 1,742 | 1,742 | 1,728 | 1,734 | -8 | -0.5% | 60,000 |
151～
200
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 | 146,700円 | -11.5% | -31.6% | 3.68% | 30.79倍 | 0.95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 | 616,000円 | +1.4% | +3.1% | 1.46% | 10.32倍 | 1.61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 | 187,000円 | +4.2% | +64.9% | 1.60% | 23.51倍 | 0.60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 | 281,000円 | -26.2% | -46.7% | 3.56% | 11.26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 | 211,000円 | +13.2% | +0.1% | 2.84% | 11.97倍 | 0.85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
