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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,581 | 1,583 | 1,564 | 1,581 | -4 | -0.3% | 18,200 |
| 2015/11/24 | 1,548 | 1,587 | 1,548 | 1,585 | +32 | +2.1% | 47,300 |
| 2015/11/20 | 1,578 | 1,579 | 1,550 | 1,553 | -25 | -1.6% | 43,700 |
| 2015/11/19 | 1,588 | 1,589 | 1,570 | 1,578 | -1 | -0.1% | 32,100 |
| 2015/11/18 | 1,585 | 1,589 | 1,565 | 1,579 | +29 | +1.9% | 49,300 |
| 2015/11/17 | 1,518 | 1,550 | 1,518 | 1,550 | +33 | +2.2% | 22,900 |
| 2015/11/16 | 1,545 | 1,545 | 1,514 | 1,517 | -45 | -2.9% | 61,000 |
| 2015/11/13 | 1,581 | 1,581 | 1,557 | 1,562 | -21 | -1.3% | 24,400 |
| 2015/11/12 | 1,546 | 1,583 | 1,546 | 1,583 | +27 | +1.7% | 29,300 |
| 2015/11/11 | 1,575 | 1,575 | 1,555 | 1,556 | -19 | -1.2% | 34,800 |
| 2015/11/10 | 1,586 | 1,586 | 1,571 | 1,575 | -11 | -0.7% | 37,800 |
| 2015/11/09 | 1,595 | 1,595 | 1,579 | 1,586 | -12 | -0.8% | 25,700 |
| 2015/11/06 | 1,560 | 1,598 | 1,560 | 1,598 | +29 | +1.8% | 36,100 |
| 2015/11/05 | 1,553 | 1,577 | 1,550 | 1,569 | +19 | +1.2% | 35,000 |
| 2015/11/04 | 1,584 | 1,597 | 1,549 | 1,550 | -40 | -2.5% | 54,200 |
| 2015/11/02 | 1,600 | 1,610 | 1,581 | 1,590 | -38 | -2.3% | 44,300 |
| 2015/10/30 | 1,641 | 1,655 | 1,622 | 1,628 | -22 | -1.3% | 39,500 |
| 2015/10/29 | 1,658 | 1,677 | 1,642 | 1,650 | -9 | -0.5% | 27,800 |
| 2015/10/28 | 1,685 | 1,694 | 1,659 | 1,659 | -46 | -2.7% | 39,600 |
| 2015/10/27 | 1,690 | 1,705 | 1,690 | 1,705 | +5 | +0.3% | 51,300 |
| 2015/10/26 | 1,695 | 1,710 | 1,677 | 1,700 | +11 | +0.7% | 39,100 |
| 2015/10/23 | 1,682 | 1,711 | 1,682 | 1,689 | -1 | -0.1% | 43,800 |
| 2015/10/22 | 1,670 | 1,697 | 1,670 | 1,690 | +10 | +0.6% | 34,600 |
| 2015/10/21 | 1,665 | 1,699 | 1,651 | 1,680 | +15 | +0.9% | 27,800 |
| 2015/10/20 | 1,685 | 1,711 | 1,661 | 1,665 | -46 | -2.7% | 32,800 |
| 2015/10/19 | 1,698 | 1,720 | 1,627 | 1,711 | +35 | +2.1% | 93,200 |
| 2015/10/16 | 1,775 | 1,775 | 1,650 | 1,676 | -101 | -5.7% | 130,600 |
| 2015/10/15 | 1,722 | 1,788 | 1,712 | 1,777 | +65 | +3.8% | 215,600 |
| 2015/10/14 | 1,684 | 1,720 | 1,665 | 1,712 | +51 | +3.1% | 179,600 |
| 2015/10/13 | 1,672 | 1,688 | 1,653 | 1,661 | -8 | -0.5% | 95,300 |
| 2015/10/09 | 1,648 | 1,700 | 1,648 | 1,669 | +35 | +2.1% | 223,400 |
| 2015/10/08 | 1,624 | 1,638 | 1,610 | 1,634 | +10 | +0.6% | 50,200 |
| 2015/10/07 | 1,620 | 1,639 | 1,608 | 1,624 | -6 | -0.4% | 50,500 |
| 2015/10/06 | 1,616 | 1,632 | 1,608 | 1,630 | +14 | +0.9% | 87,200 |
| 2015/10/05 | 1,620 | 1,624 | 1,608 | 1,616 | +17 | +1.1% | 53,200 |
| 2015/10/02 | 1,581 | 1,603 | 1,560 | 1,599 | +9 | +0.6% | 16,000 |
| 2015/10/01 | 1,609 | 1,610 | 1,580 | 1,590 | -18 | -1.1% | 17,600 |
| 2015/09/30 | 1,559 | 1,610 | 1,559 | 1,608 | +52 | +3.3% | 56,200 |
| 2015/09/29 | 1,565 | 1,595 | 1,550 | 1,556 | -49 | -3.1% | 28,700 |
| 2015/09/28 | 1,605 | 1,618 | 1,574 | 1,605 | +16 | +1% | 54,800 |
| 2015/09/25 | 1,581 | 1,599 | 1,532 | 1,589 | -1 | -0.1% | 45,300 |
| 2015/09/24 | 1,590 | 1,630 | 1,590 | 1,590 | -40 | -2.5% | 34,700 |
| 2015/09/18 | 1,625 | 1,632 | 1,595 | 1,630 | +5 | +0.3% | 72,700 |
| 2015/09/17 | 1,590 | 1,627 | 1,590 | 1,625 | +17 | +1.1% | 133,300 |
| 2015/09/16 | 1,604 | 1,608 | 1,598 | 1,608 | +4 | +0.2% | 92,700 |
| 2015/09/15 | 1,609 | 1,609 | 1,593 | 1,604 | +2 | +0.1% | 52,800 |
| 2015/09/14 | 1,592 | 1,603 | 1,585 | 1,602 | +5 | +0.3% | 41,200 |
| 2015/09/11 | 1,537 | 1,607 | 1,534 | 1,597 | +69 | +4.5% | 59,000 |
| 2015/09/10 | 1,515 | 1,528 | 1,491 | 1,528 | +13 | +0.9% | 34,300 |
| 2015/09/09 | 1,500 | 1,515 | 1,494 | 1,515 | +39 | +2.6% | 22,500 |
2301～
2350
件表示中 / 6940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 | 143,300円 | -11.5% | -31.6% | 3.77% | 21.33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 |
| 新東工 | 81,700円 | +27.3% | -56.1% | 5.39% | 21.43倍 | 0.35倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
| 巴工業 | 423,000円 | +9.4% | +4.7% | 3.50% | 11.66倍 | 1.07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 |
| ソディック | 72,900円 | +5.1% | +4.8% | 3.98% | 12.71倍 | 0.44倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 旭ダイヤ | 73,400円 | +10.0% | +45.3% | 4.09% | 14.53倍 | 0.60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
