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 |
|---|---|---|---|---|---|---|---|
| 2015/08/17 | 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 |
| 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 |
2451～
2500
件表示中 / 7024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 | 145,800円 | -11.5% | -31.6% | 3.70% | 30.60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 |
| 井関農 | 189,700円 | +4.2% | +64.9% | 1.58% | 23.85倍 | 0.60倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 前沢工 | 198,200円 | +4.0% | +4.9% | 2.42% | 10.90倍 | 1.17倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 三精テクノ | 211,500円 | +13.2% | +0.1% | 2.84% | 12.00倍 | 0.85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 |
| ＧＣジョイコＨ | 276,700円 | -26.2% | -46.7% | 3.61% | 11.09倍 | 0.66倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
市場注目の銘柄
チャート関連のコラム
