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 |
|---|---|---|---|---|---|---|---|
| 2015/09/09 | 1,500 | 1,515 | 1,494 | 1,515 | +39 | +2.6% | 22,500 |
| 2015/09/08 | 1,472 | 1,497 | 1,452 | 1,476 | +5 | +0.3% | 32,900 |
| 2015/09/07 | 1,498 | 1,522 | 1,442 | 1,471 | -67 | -4.4% | 71,300 |
| 2015/09/04 | 1,549 | 1,556 | 1,500 | 1,538 | +5 | +0.3% | 38,500 |
| 2015/09/03 | 1,528 | 1,550 | 1,516 | 1,533 | +8 | +0.5% | 30,000 |
| 2015/09/02 | 1,515 | 1,546 | 1,502 | 1,525 | -15 | -1% | 28,200 |
| 2015/09/01 | 1,575 | 1,585 | 1,535 | 1,540 | -52 | -3.3% | 46,700 |
| 2015/08/31 | 1,545 | 1,595 | 1,541 | 1,592 | +50 | +3.2% | 117,400 |
| 2015/08/28 | 1,516 | 1,580 | 1,515 | 1,542 | -3 | -0.2% | 51,800 |
| 2015/08/27 | 1,550 | 1,553 | 1,506 | 1,545 | +1 | +0.1% | 49,700 |
| 2015/08/26 | 1,483 | 1,574 | 1,477 | 1,544 | +89 | +6.1% | 69,400 |
| 2015/08/25 | 1,438 | 1,500 | 1,401 | 1,455 | -44 | -2.9% | 109,400 |
| 2015/08/24 | 1,549 | 1,557 | 1,489 | 1,499 | -71 | -4.5% | 139,500 |
| 2015/08/21 | 1,577 | 1,590 | 1,550 | 1,570 | -15 | -0.9% | 82,000 |
| 2015/08/20 | 1,590 | 1,595 | 1,584 | 1,585 | -7 | -0.4% | 52,800 |
| 2015/08/19 | 1,596 | 1,602 | 1,592 | 1,592 | -4 | -0.3% | 34,900 |
| 2015/08/18 | 1,595 | 1,615 | 1,592 | 1,596 | ±0 | ±0% | 85,900 |
| 2015/08/17 | 1,600 | 1,611 | 1,592 | 1,596 | -5 | -0.3% | 58,900 |
| 2015/08/14 | 1,613 | 1,620 | 1,601 | 1,601 | -22 | -1.4% | 91,900 |
| 2015/08/13 | 1,629 | 1,629 | 1,612 | 1,623 | -1 | -0.1% | 76,700 |
| 2015/08/12 | 1,611 | 1,624 | 1,601 | 1,624 | +14 | +0.9% | 134,600 |
| 2015/08/11 | 1,611 | 1,635 | 1,610 | 1,610 | -29 | -1.8% | 69,900 |
| 2015/08/10 | 1,622 | 1,648 | 1,606 | 1,639 | +8 | +0.5% | 191,700 |
| 2015/08/07 | 1,611 | 1,640 | 1,606 | 1,631 | +21 | +1.3% | 232,200 |
| 2015/08/06 | 1,614 | 1,616 | 1,607 | 1,610 | +5 | +0.3% | 161,900 |
| 2015/08/05 | 1,605 | 1,620 | 1,600 | 1,605 | ±0 | ±0% | 887,500 |
| 2015/08/04 | 1,609 | 1,623 | 1,604 | 1,605 | -6 | -0.4% | 129,800 |
| 2015/08/03 | 1,628 | 1,636 | 1,608 | 1,611 | -41 | -2.5% | 132,000 |
| 2015/07/31 | 1,691 | 1,691 | 1,650 | 1,652 | -47 | -2.8% | 130,200 |
| 2015/07/30 | 1,720 | 1,749 | 1,688 | 1,699 | -11 | -0.6% | 168,200 |
| 2015/07/29 | 1,690 | 1,721 | 1,677 | 1,710 | +60 | +3.6% | 301,100 |
| 2015/07/28 | 1,699 | 1,710 | 1,650 | 1,650 | -54 | -3.2% | 193,500 |
| 2015/07/27 | 1,728 | 1,728 | 1,689 | 1,704 | +40 | +2.4% | 745,400 |
| 2015/07/24 | 1,673 | 1,674 | 1,649 | 1,664 | -27 | -1.6% | 164,000 |
| 2015/07/23 | 1,710 | 1,712 | 1,691 | 1,691 | -26 | -1.5% | 104,300 |
| 2015/07/22 | 1,728 | 1,735 | 1,714 | 1,717 | -25 | -1.4% | 112,100 |
| 2015/07/21 | 1,701 | 1,749 | 1,701 | 1,742 | -158 | -8.3% | 210,400 |
| 2015/07/17 | 1,910 | 1,913 | 1,896 | 1,900 | -15 | -0.8% | 13,900 |
| 2015/07/16 | 1,940 | 1,940 | 1,903 | 1,915 | -10 | -0.5% | 12,500 |
| 2015/07/15 | 1,915 | 1,937 | 1,908 | 1,925 | +22 | +1.2% | 9,200 |
| 2015/07/14 | 1,870 | 1,905 | 1,866 | 1,903 | +50 | +2.7% | 9,400 |
| 2015/07/13 | 1,860 | 1,874 | 1,853 | 1,853 | -3 | -0.2% | 9,200 |
| 2015/07/10 | 1,852 | 1,897 | 1,852 | 1,856 | +4 | +0.2% | 18,500 |
| 2015/07/09 | 1,845 | 1,869 | 1,781 | 1,852 | -48 | -2.5% | 36,900 |
| 2015/07/08 | 1,955 | 1,965 | 1,889 | 1,900 | -55 | -2.8% | 35,900 |
| 2015/07/07 | 1,960 | 1,978 | 1,935 | 1,955 | -25 | -1.3% | 35,100 |
| 2015/07/06 | 1,959 | 1,980 | 1,953 | 1,980 | +20 | +1% | 21,900 |
| 2015/07/03 | 1,975 | 1,978 | 1,952 | 1,960 | -18 | -0.9% | 12,400 |
| 2015/07/02 | 1,978 | 1,978 | 1,968 | 1,978 | +5 | +0.3% | 5,000 |
| 2015/07/01 | 1,948 | 1,974 | 1,947 | 1,973 | +38 | +2% | 12,900 |
2351～
2400
件表示中 / 6941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 | 144,100円 | -11.5% | -31.6% | 3.75% | 21.45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 | 82,200円 | +27.3% | -56.1% | 5.35% | 21.56倍 | 0.36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 | 421,000円 | +9.4% | +4.7% | 3.52% | 11.60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 | 73,800円 | +5.1% | +4.8% | 3.93% | 12.87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 | 73,700円 | +10.0% | +45.3% | 4.07% | 14.59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
