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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/10/28 | 1,732 | 1,755 | 1,724 | 1,742 | +2 | +0.1% | 43,100 |
| 2024/10/25 | 1,737 | 1,749 | 1,717 | 1,740 | +3 | +0.2% | 58,800 |
| 2024/10/24 | 1,752 | 1,763 | 1,732 | 1,737 | -19 | -1.1% | 45,600 |
| 2024/10/23 | 1,780 | 1,788 | 1,746 | 1,756 | -29 | -1.6% | 66,500 |
| 2024/10/22 | 1,877 | 1,877 | 1,768 | 1,785 | -77 | -4.1% | 81,700 |
| 2024/10/21 | 1,848 | 1,878 | 1,835 | 1,862 | +26 | +1.4% | 55,400 |
| 2024/10/18 | 1,822 | 1,845 | 1,816 | 1,836 | -1 | -0.1% | 83,500 |
| 2024/10/17 | 1,868 | 1,876 | 1,816 | 1,837 | -16 | -0.9% | 105,900 |
| 2024/10/16 | 1,820 | 1,867 | 1,818 | 1,853 | -1 | -0.1% | 151,000 |
| 2024/10/15 | 1,938 | 1,987 | 1,842 | 1,854 | -124 | -6.3% | 406,500 |
| 2024/10/11 | 1,955 | 2,023 | 1,944 | 1,978 | +28 | +1.4% | 269,200 |
| 2024/10/10 | 1,941 | 1,974 | 1,934 | 1,950 | +14 | +0.7% | 110,300 |
| 2024/10/09 | 1,915 | 1,946 | 1,915 | 1,936 | +32 | +1.7% | 88,200 |
| 2024/10/08 | 1,911 | 1,949 | 1,901 | 1,904 | -24 | -1.2% | 84,900 |
| 2024/10/07 | 1,964 | 1,968 | 1,920 | 1,928 | -4 | -0.2% | 140,100 |
| 2024/10/04 | 1,877 | 1,943 | 1,868 | 1,932 | +51 | +2.7% | 136,600 |
| 2024/10/03 | 1,890 | 1,920 | 1,876 | 1,881 | +27 | +1.5% | 121,300 |
| 2024/10/02 | 1,858 | 1,888 | 1,840 | 1,854 | -5 | -0.3% | 115,300 |
| 2024/10/01 | 1,817 | 1,874 | 1,802 | 1,859 | +47 | +2.6% | 135,700 |
| 2024/09/30 | 1,779 | 1,836 | 1,774 | 1,812 | +26 | +1.5% | 166,500 |
| 2024/09/27 | 1,800 | 1,800 | 1,772 | 1,786 | -14 | -0.8% | 42,500 |
| 2024/09/26 | 1,771 | 1,800 | 1,762 | 1,800 | +33 | +1.9% | 77,200 |
| 2024/09/25 | 1,750 | 1,770 | 1,738 | 1,767 | +15 | +0.9% | 40,600 |
| 2024/09/24 | 1,757 | 1,758 | 1,741 | 1,752 | -2 | -0.1% | 23,700 |
| 2024/09/20 | 1,771 | 1,775 | 1,748 | 1,754 | -3 | -0.2% | 54,600 |
| 2024/09/19 | 1,776 | 1,778 | 1,756 | 1,757 | -8 | -0.5% | 34,000 |
| 2024/09/18 | 1,750 | 1,765 | 1,742 | 1,765 | +34 | +2% | 30,100 |
| 2024/09/17 | 1,721 | 1,737 | 1,704 | 1,731 | +10 | +0.6% | 32,700 |
| 2024/09/13 | 1,731 | 1,744 | 1,710 | 1,721 | -30 | -1.7% | 90,000 |
| 2024/09/12 | 1,749 | 1,768 | 1,738 | 1,751 | +39 | +2.3% | 35,100 |
| 2024/09/11 | 1,748 | 1,748 | 1,699 | 1,712 | -41 | -2.3% | 48,800 |
| 2024/09/10 | 1,761 | 1,771 | 1,748 | 1,753 | +9 | +0.5% | 25,700 |
| 2024/09/09 | 1,708 | 1,753 | 1,698 | 1,744 | ±0 | ±0% | 53,300 |
151～
200
件表示中 / 6988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 | 140,400円 | -11.5% | -31.6% | 3.85% | 29.50倍 | 0.91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 |
| 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 | 54,300円 | +7.6% | -18.5% | 4.79% | 25.02倍 | 0.50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」 |
| 日阪製 | 137,000円 | +14.7% | -1.2% | 4.01% | 13.53倍 | 0.61倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 木村工機 | 985,000円 | +5.4% | +2.5% | 1.42% | 13.42倍 | 2.98倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
市場注目の銘柄
チャート関連のコラム
