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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 1,741 | 1,741 | 1,686 | 1,693 | -56 | -3.2% | 188,100 |
| 2025/10/27 | 1,690 | 1,758 | 1,686 | 1,749 | +61 | +3.6% | 191,300 |
| 2025/10/24 | 1,640 | 1,692 | 1,631 | 1,688 | +56 | +3.4% | 151,000 |
| 2025/10/23 | 1,610 | 1,645 | 1,598 | 1,632 | +18 | +1.1% | 106,300 |
| 2025/10/22 | 1,580 | 1,615 | 1,576 | 1,614 | +27 | +1.7% | 96,600 |
| 2025/10/21 | 1,607 | 1,613 | 1,581 | 1,587 | -28 | -1.7% | 85,300 |
| 2025/10/20 | 1,598 | 1,625 | 1,582 | 1,615 | +47 | +3% | 115,300 |
| 2025/10/17 | 1,629 | 1,630 | 1,558 | 1,568 | -62 | -3.8% | 116,100 |
| 2025/10/16 | 1,637 | 1,658 | 1,612 | 1,630 | ±0 | ±0% | 220,900 |
| 2025/10/15 | 1,550 | 1,635 | 1,547 | 1,630 | +73 | +4.7% | 374,900 |
| 2025/10/14 | 1,558 | 1,637 | 1,548 | 1,557 | +175 | +12.7% | 613,900 |
| 2025/10/10 | 1,423 | 1,423 | 1,382 | 1,382 | -56 | -3.9% | 113,800 |
| 2025/10/09 | 1,439 | 1,449 | 1,435 | 1,438 | +4 | +0.3% | 40,200 |
| 2025/10/08 | 1,458 | 1,458 | 1,433 | 1,434 | -16 | -1.1% | 51,300 |
| 2025/10/07 | 1,450 | 1,464 | 1,440 | 1,450 | +5 | +0.3% | 65,800 |
| 2025/10/06 | 1,445 | 1,457 | 1,433 | 1,445 | +26 | +1.8% | 74,100 |
| 2025/10/03 | 1,410 | 1,429 | 1,400 | 1,419 | +14 | +1% | 42,200 |
| 2025/10/02 | 1,395 | 1,415 | 1,375 | 1,405 | +10 | +0.7% | 115,800 |
| 2025/10/01 | 1,432 | 1,433 | 1,395 | 1,395 | -53 | -3.7% | 79,500 |
| 2025/09/30 | 1,450 | 1,455 | 1,442 | 1,448 | -2 | -0.1% | 31,400 |
| 2025/09/29 | 1,465 | 1,470 | 1,450 | 1,450 | -15 | -1% | 40,100 |
| 2025/09/26 | 1,465 | 1,469 | 1,456 | 1,465 | ±0 | ±0% | 43,700 |
| 2025/09/25 | 1,460 | 1,467 | 1,443 | 1,465 | +5 | +0.3% | 92,500 |
| 2025/09/24 | 1,470 | 1,470 | 1,454 | 1,460 | -18 | -1.2% | 29,500 |
| 2025/09/22 | 1,473 | 1,485 | 1,472 | 1,478 | +14 | +1% | 34,300 |
| 2025/09/19 | 1,474 | 1,477 | 1,447 | 1,464 | -1 | -0.1% | 56,500 |
| 2025/09/18 | 1,456 | 1,469 | 1,453 | 1,465 | +9 | +0.6% | 24,500 |
| 2025/09/17 | 1,476 | 1,476 | 1,453 | 1,456 | -21 | -1.4% | 28,700 |
| 2025/09/16 | 1,464 | 1,478 | 1,462 | 1,477 | +14 | +1% | 24,000 |
| 2025/09/12 | 1,475 | 1,483 | 1,460 | 1,463 | -10 | -0.7% | 56,100 |
| 2025/09/11 | 1,482 | 1,490 | 1,470 | 1,473 | -9 | -0.6% | 41,100 |
| 2025/09/10 | 1,497 | 1,510 | 1,478 | 1,482 | -15 | -1% | 36,100 |
| 2025/09/09 | 1,492 | 1,517 | 1,492 | 1,497 | +17 | +1.1% | 59,900 |
| 2025/09/08 | 1,495 | 1,506 | 1,480 | 1,480 | -14 | -0.9% | 35,900 |
| 2025/09/05 | 1,468 | 1,497 | 1,468 | 1,494 | +30 | +2% | 55,700 |
| 2025/09/04 | 1,443 | 1,464 | 1,438 | 1,464 | +20 | +1.4% | 40,500 |
| 2025/09/03 | 1,446 | 1,456 | 1,440 | 1,444 | -2 | -0.1% | 38,100 |
| 2025/09/02 | 1,460 | 1,462 | 1,446 | 1,446 | -8 | -0.6% | 29,900 |
| 2025/09/01 | 1,460 | 1,460 | 1,434 | 1,454 | -3 | -0.2% | 44,600 |
| 2025/08/29 | 1,461 | 1,461 | 1,445 | 1,457 | -4 | -0.3% | 86,700 |
| 2025/08/28 | 1,430 | 1,549 | 1,421 | 1,461 | +3 | +0.2% | 265,400 |
| 2025/08/27 | 1,457 | 1,470 | 1,454 | 1,458 | -10 | -0.7% | 214,000 |
| 2025/08/26 | 1,481 | 1,481 | 1,468 | 1,468 | -8 | -0.5% | 43,500 |
| 2025/08/25 | 1,468 | 1,486 | 1,468 | 1,476 | +9 | +0.6% | 39,300 |
| 2025/08/22 | 1,463 | 1,472 | 1,454 | 1,467 | +15 | +1% | 22,500 |
| 2025/08/21 | 1,463 | 1,469 | 1,451 | 1,452 | -9 | -0.6% | 33,600 |
| 2025/08/20 | 1,460 | 1,471 | 1,460 | 1,461 | -6 | -0.4% | 25,900 |
| 2025/08/19 | 1,458 | 1,470 | 1,453 | 1,467 | +16 | +1.1% | 36,200 |
| 2025/08/18 | 1,440 | 1,455 | 1,440 | 1,451 | +5 | +0.3% | 53,200 |
| 2025/08/15 | 1,448 | 1,458 | 1,439 | 1,446 | +1 | +0.1% | 56,300 |
151～
200
件表示中 / 7215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 | 173,900円 | +5.6% | +11.6% | 3.11% | 20.05倍 | 1.12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 | 172,300円 | +6.0% | +11.1% | 4.41% | 11.51倍 | 1.16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 |
| ＡＩＲＭＡＮ | 170,200円 | +5.2% | -28.1% | 4.23% | 11.58倍 | 1.02倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| ＴＥＩＫＯＫＵ | 298,000円 | +6.6% | -3.9% | 4.43% | 12.18倍 | 1.46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 |
| 三精テクノ | 237,300円 | +5.4% | +14.8% | 4.00% | 7.94倍 | 0.82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
