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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 1,820 | 1,841 | 1,812 | 1,829 | +50 | +2.8% | 19,400 |
| 2016/07/08 | 1,785 | 1,821 | 1,761 | 1,779 | -5 | -0.3% | 23,000 |
| 2016/07/07 | 1,850 | 1,853 | 1,770 | 1,784 | -61 | -3.3% | 103,400 |
| 2016/07/06 | 1,858 | 1,863 | 1,806 | 1,845 | -21 | -1.1% | 40,000 |
| 2016/07/05 | 1,895 | 1,895 | 1,857 | 1,866 | -12 | -0.6% | 27,300 |
| 2016/07/04 | 1,873 | 1,904 | 1,869 | 1,878 | +5 | +0.3% | 27,300 |
| 2016/07/01 | 1,923 | 1,930 | 1,873 | 1,873 | -39 | -2% | 30,200 |
| 2016/06/30 | 1,845 | 1,938 | 1,830 | 1,912 | +139 | +7.8% | 123,400 |
| 2016/06/29 | 1,798 | 1,825 | 1,773 | 1,773 | +38 | +2.2% | 43,100 |
| 2016/06/28 | 1,700 | 1,759 | 1,700 | 1,735 | -18 | -1% | 15,900 |
| 2016/06/27 | 1,694 | 1,770 | 1,651 | 1,753 | +59 | +3.5% | 34,700 |
| 2016/06/24 | 1,789 | 1,808 | 1,525 | 1,694 | -55 | -3.1% | 70,900 |
| 2016/06/23 | 1,710 | 1,749 | 1,691 | 1,749 | +38 | +2.2% | 28,600 |
| 2016/06/22 | 1,757 | 1,758 | 1,710 | 1,711 | -46 | -2.6% | 24,400 |
| 2016/06/21 | 1,776 | 1,780 | 1,743 | 1,757 | -17 | -1% | 16,000 |
| 2016/06/20 | 1,794 | 1,794 | 1,765 | 1,774 | +20 | +1.1% | 15,900 |
| 2016/06/17 | 1,680 | 1,754 | 1,646 | 1,754 | +114 | +7% | 69,500 |
| 2016/06/16 | 1,727 | 1,743 | 1,631 | 1,640 | -109 | -6.2% | 61,800 |
| 2016/06/15 | 1,748 | 1,768 | 1,735 | 1,749 | -26 | -1.5% | 24,100 |
| 2016/06/14 | 1,830 | 1,830 | 1,765 | 1,775 | -61 | -3.3% | 30,300 |
| 2016/06/13 | 1,890 | 1,890 | 1,834 | 1,836 | -56 | -3% | 30,900 |
| 2016/06/10 | 1,880 | 1,897 | 1,880 | 1,892 | +16 | +0.9% | 20,800 |
| 2016/06/09 | 1,880 | 1,880 | 1,864 | 1,876 | -10 | -0.5% | 17,600 |
| 2016/06/08 | 1,885 | 1,920 | 1,871 | 1,886 | +1 | +0.1% | 33,100 |
| 2016/06/07 | 1,850 | 1,887 | 1,850 | 1,885 | +67 | +3.7% | 27,900 |
| 2016/06/06 | 1,823 | 1,838 | 1,816 | 1,818 | -5 | -0.3% | 23,400 |
| 2016/06/03 | 1,823 | 1,831 | 1,811 | 1,823 | ±0 | ±0% | 11,600 |
| 2016/06/02 | 1,871 | 1,885 | 1,823 | 1,823 | -45 | -2.4% | 18,100 |
| 2016/06/01 | 1,890 | 1,890 | 1,845 | 1,868 | -14 | -0.7% | 28,500 |
| 2016/05/31 | 1,821 | 1,882 | 1,821 | 1,882 | +62 | +3.4% | 34,900 |
| 2016/05/30 | 1,830 | 1,832 | 1,790 | 1,820 | -16 | -0.9% | 29,900 |
| 2016/05/27 | 1,840 | 1,847 | 1,820 | 1,836 | -4 | -0.2% | 22,800 |
| 2016/05/26 | 1,849 | 1,864 | 1,840 | 1,840 | -13 | -0.7% | 12,100 |
| 2016/05/25 | 1,870 | 1,882 | 1,832 | 1,853 | -15 | -0.8% | 31,500 |
| 2016/05/24 | 1,900 | 1,900 | 1,863 | 1,868 | -29 | -1.5% | 15,400 |
| 2016/05/23 | 1,896 | 1,902 | 1,880 | 1,897 | +5 | +0.3% | 6,400 |
| 2016/05/20 | 1,900 | 1,920 | 1,882 | 1,892 | -5 | -0.3% | 18,500 |
| 2016/05/19 | 1,891 | 1,914 | 1,878 | 1,897 | +11 | +0.6% | 17,400 |
| 2016/05/18 | 1,915 | 1,923 | 1,882 | 1,886 | -29 | -1.5% | 25,100 |
| 2016/05/17 | 1,925 | 1,930 | 1,897 | 1,915 | -7 | -0.4% | 13,200 |
| 2016/05/16 | 1,920 | 1,938 | 1,911 | 1,922 | -17 | -0.9% | 12,700 |
| 2016/05/13 | 1,926 | 1,939 | 1,903 | 1,939 | +7 | +0.4% | 11,500 |
| 2016/05/12 | 1,917 | 1,937 | 1,915 | 1,932 | -8 | -0.4% | 12,900 |
| 2016/05/11 | 1,916 | 1,945 | 1,905 | 1,940 | +24 | +1.3% | 25,400 |
| 2016/05/10 | 1,891 | 1,920 | 1,891 | 1,916 | +25 | +1.3% | 13,700 |
| 2016/05/09 | 1,870 | 1,896 | 1,870 | 1,891 | -6 | -0.3% | 10,700 |
| 2016/05/06 | 1,890 | 1,908 | 1,872 | 1,897 | +21 | +1.1% | 21,200 |
| 2016/05/02 | 1,860 | 1,886 | 1,858 | 1,876 | -46 | -2.4% | 36,500 |
| 2016/04/28 | 1,923 | 1,939 | 1,883 | 1,922 | ±0 | ±0% | 33,000 |
| 2016/04/27 | 1,945 | 1,973 | 1,920 | 1,922 | -57 | -2.9% | 34,500 |
2201～
2250
件表示中 / 6993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 | 138,500円 | -11.5% | -31.6% | 3.90% | 29.07倍 | 0.90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 |
| 日阪製 | 137,900円 | +14.7% | -1.2% | 3.99% | 13.62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 | 992,000円 | +5.4% | +2.5% | 1.41% | 13.52倍 | 3.00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 |
| 旭ダイヤ | 72,500円 | +3.6% | -15.3% | 4.14% | 16.34倍 | 0.58倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
