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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 1,904 | 1,977 | 1,904 | 1,935 | +8 | +0.4% | 21,800 |
| 2015/06/29 | 1,921 | 1,952 | 1,921 | 1,927 | -21 | -1.1% | 18,500 |
| 2015/06/26 | 1,960 | 1,965 | 1,933 | 1,948 | -12 | -0.6% | 12,700 |
| 2015/06/25 | 1,956 | 1,960 | 1,954 | 1,960 | +5 | +0.3% | 6,800 |
| 2015/06/24 | 1,960 | 1,961 | 1,950 | 1,955 | -12 | -0.6% | 12,500 |
| 2015/06/23 | 1,975 | 1,985 | 1,947 | 1,967 | -8 | -0.4% | 16,300 |
| 2015/06/22 | 1,969 | 1,987 | 1,953 | 1,975 | +7 | +0.4% | 22,700 |
| 2015/06/19 | 1,934 | 1,970 | 1,934 | 1,968 | +34 | +1.8% | 29,500 |
| 2015/06/18 | 1,932 | 1,945 | 1,925 | 1,934 | -1 | -0.1% | 11,400 |
| 2015/06/17 | 1,930 | 1,943 | 1,930 | 1,935 | +9 | +0.5% | 8,700 |
| 2015/06/16 | 1,935 | 1,936 | 1,921 | 1,926 | -9 | -0.5% | 9,300 |
| 2015/06/15 | 1,931 | 1,946 | 1,931 | 1,935 | -9 | -0.5% | 9,200 |
| 2015/06/12 | 1,938 | 1,948 | 1,928 | 1,944 | -4 | -0.2% | 22,200 |
| 2015/06/11 | 1,955 | 1,955 | 1,935 | 1,948 | -3 | -0.2% | 16,100 |
| 2015/06/10 | 1,942 | 1,965 | 1,937 | 1,951 | +9 | +0.5% | 16,700 |
| 2015/06/09 | 1,951 | 1,951 | 1,937 | 1,942 | -8 | -0.4% | 10,300 |
| 2015/06/08 | 1,955 | 1,955 | 1,946 | 1,950 | -9 | -0.5% | 11,500 |
| 2015/06/05 | 1,950 | 1,959 | 1,945 | 1,959 | +9 | +0.5% | 16,600 |
| 2015/06/04 | 1,955 | 1,965 | 1,950 | 1,950 | -18 | -0.9% | 7,900 |
| 2015/06/03 | 1,956 | 1,969 | 1,947 | 1,968 | -4 | -0.2% | 20,900 |
| 2015/06/02 | 1,956 | 1,972 | 1,953 | 1,972 | +22 | +1.1% | 10,400 |
| 2015/06/01 | 1,980 | 1,980 | 1,950 | 1,950 | -25 | -1.3% | 13,400 |
| 2015/05/29 | 1,950 | 1,977 | 1,950 | 1,975 | +25 | +1.3% | 10,100 |
| 2015/05/28 | 1,967 | 1,970 | 1,948 | 1,950 | -17 | -0.9% | 19,400 |
| 2015/05/27 | 1,965 | 1,980 | 1,955 | 1,967 | -10 | -0.5% | 16,700 |
| 2015/05/26 | 1,967 | 1,985 | 1,966 | 1,977 | -3 | -0.2% | 10,600 |
| 2015/05/25 | 2,000 | 2,007 | 1,977 | 1,980 | -11 | -0.6% | 14,000 |
| 2015/05/22 | 1,994 | 1,994 | 1,980 | 1,991 | +7 | +0.4% | 12,500 |
| 2015/05/21 | 1,965 | 1,985 | 1,962 | 1,984 | +23 | +1.2% | 11,200 |
| 2015/05/20 | 1,950 | 1,969 | 1,948 | 1,961 | +10 | +0.5% | 15,700 |
| 2015/05/19 | 1,951 | 1,972 | 1,950 | 1,951 | -10 | -0.5% | 10,500 |
| 2015/05/18 | 1,942 | 1,961 | 1,942 | 1,961 | -4 | -0.2% | 10,100 |
| 2015/05/15 | 1,948 | 1,975 | 1,940 | 1,965 | ±0 | ±0% | 13,200 |
| 2015/05/14 | 1,970 | 1,980 | 1,938 | 1,965 | -15 | -0.8% | 14,400 |
| 2015/05/13 | 1,961 | 1,981 | 1,954 | 1,980 | +8 | +0.4% | 9,600 |
| 2015/05/12 | 1,980 | 1,980 | 1,961 | 1,972 | -18 | -0.9% | 13,600 |
| 2015/05/11 | 1,999 | 2,009 | 1,981 | 1,990 | -4 | -0.2% | 10,400 |
| 2015/05/08 | 2,000 | 2,029 | 1,988 | 1,994 | -26 | -1.3% | 15,700 |
| 2015/05/07 | 2,000 | 2,040 | 1,979 | 2,020 | +60 | +3.1% | 29,800 |
| 2015/05/01 | 1,970 | 1,970 | 1,932 | 1,960 | -13 | -0.7% | 48,100 |
| 2015/04/30 | 1,941 | 1,974 | 1,941 | 1,973 | +42 | +2.2% | 21,600 |
| 2015/04/28 | 1,940 | 1,940 | 1,927 | 1,931 | -14 | -0.7% | 21,700 |
| 2015/04/27 | 1,991 | 1,991 | 1,930 | 1,945 | -43 | -2.2% | 46,500 |
| 2015/04/24 | 2,001 | 2,010 | 1,988 | 1,988 | +4 | +0.2% | 21,800 |
| 2015/04/23 | 1,952 | 1,985 | 1,952 | 1,984 | +39 | +2% | 35,600 |
| 2015/04/22 | 1,935 | 1,951 | 1,908 | 1,945 | +12 | +0.6% | 57,900 |
| 2015/04/21 | 1,962 | 1,963 | 1,925 | 1,933 | -29 | -1.5% | 56,200 |
| 2015/04/20 | 1,963 | 2,000 | 1,959 | 1,962 | -39 | -1.9% | 45,000 |
| 2015/04/17 | 2,032 | 2,038 | 1,995 | 2,001 | -58 | -2.8% | 48,700 |
| 2015/04/16 | 2,100 | 2,100 | 2,054 | 2,059 | -58 | -2.7% | 37,500 |
2401～
2450
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
