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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 1,406 | 1,410 | 1,399 | 1,399 | -5 | -0.4% | 44,600 |
| 2014/06/19 | 1,406 | 1,413 | 1,396 | 1,404 | ±0 | ±0% | 38,300 |
| 2014/06/18 | 1,416 | 1,417 | 1,399 | 1,404 | -7 | -0.5% | 45,800 |
| 2014/06/17 | 1,475 | 1,475 | 1,377 | 1,411 | -34 | -2.4% | 63,000 |
| 2014/06/16 | 1,460 | 1,480 | 1,440 | 1,445 | +5 | +0.3% | 33,800 |
| 2014/06/13 | 1,409 | 1,440 | 1,403 | 1,440 | +38 | +2.7% | 30,700 |
| 2014/06/12 | 1,392 | 1,409 | 1,379 | 1,402 | -8 | -0.6% | 28,200 |
| 2014/06/11 | 1,399 | 1,418 | 1,373 | 1,410 | -19 | -1.3% | 32,900 |
| 2014/06/10 | 1,479 | 1,479 | 1,419 | 1,429 | -50 | -3.4% | 47,600 |
| 2014/06/09 | 1,485 | 1,489 | 1,450 | 1,479 | +19 | +1.3% | 28,200 |
| 2014/06/06 | 1,430 | 1,485 | 1,429 | 1,460 | ±0 | ±0% | 33,400 |
| 2014/06/05 | 1,501 | 1,516 | 1,454 | 1,460 | -36 | -2.4% | 38,200 |
| 2014/06/04 | 1,490 | 1,500 | 1,473 | 1,496 | +6 | +0.4% | 30,600 |
| 2014/06/03 | 1,508 | 1,522 | 1,480 | 1,490 | -10 | -0.7% | 52,700 |
| 2014/06/02 | 1,440 | 1,537 | 1,439 | 1,500 | +58 | +4% | 84,400 |
| 2014/05/30 | 1,448 | 1,460 | 1,430 | 1,442 | ±0 | ±0% | 49,900 |
| 2014/05/29 | 1,446 | 1,450 | 1,433 | 1,442 | +16 | +1.1% | 44,300 |
| 2014/05/28 | 1,375 | 1,433 | 1,366 | 1,426 | +41 | +3% | 56,000 |
| 2014/05/27 | 1,380 | 1,410 | 1,370 | 1,385 | +10 | +0.7% | 60,800 |
| 2014/05/26 | 1,340 | 1,397 | 1,338 | 1,375 | +40 | +3% | 54,400 |
| 2014/05/23 | 1,340 | 1,345 | 1,316 | 1,335 | +5 | +0.4% | 32,700 |
| 2014/05/22 | 1,299 | 1,330 | 1,291 | 1,330 | +40 | +3.1% | 40,400 |
| 2014/05/21 | 1,276 | 1,304 | 1,270 | 1,290 | +10 | +0.8% | 22,300 |
| 2014/05/20 | 1,300 | 1,309 | 1,270 | 1,280 | -13 | -1% | 29,500 |
| 2014/05/19 | 1,280 | 1,321 | 1,264 | 1,293 | +13 | +1% | 33,000 |
| 2014/05/16 | 1,284 | 1,290 | 1,260 | 1,280 | -14 | -1.1% | 30,900 |
| 2014/05/15 | 1,296 | 1,309 | 1,290 | 1,294 | -24 | -1.8% | 16,800 |
| 2014/05/14 | 1,334 | 1,334 | 1,304 | 1,318 | +14 | +1.1% | 22,900 |
| 2014/05/13 | 1,295 | 1,330 | 1,283 | 1,304 | +54 | +4.3% | 36,500 |
| 2014/05/12 | 1,351 | 1,362 | 1,202 | 1,250 | -115 | -8.4% | 70,300 |
| 2014/05/09 | 1,410 | 1,410 | 1,330 | 1,365 | -50 | -3.5% | 78,300 |
| 2014/05/08 | 1,330 | 1,424 | 1,330 | 1,415 | +89 | +6.7% | 185,900 |
| 2014/05/07 | 1,325 | 1,326 | 1,273 | 1,326 | +1 | +0.1% | 57,500 |
| 2014/05/02 | 1,340 | 1,350 | 1,302 | 1,325 | +9 | +0.7% | 106,900 |
| 2014/05/01 | 1,250 | 1,318 | 1,242 | 1,316 | +59 | +4.7% | 174,500 |
| 2014/04/30 | 1,240 | 1,265 | 1,231 | 1,257 | +32 | +2.6% | 38,100 |
| 2014/04/28 | 1,210 | 1,240 | 1,210 | 1,225 | +15 | +1.2% | 34,600 |
| 2014/04/25 | 1,225 | 1,250 | 1,203 | 1,210 | -33 | -2.7% | 88,700 |
| 2014/04/24 | 1,258 | 1,269 | 1,211 | 1,243 | -29 | -2.3% | 92,600 |
| 2014/04/23 | 1,230 | 1,275 | 1,220 | 1,272 | +72 | +6% | 134,000 |
| 2014/04/22 | 1,161 | 1,250 | 1,160 | 1,200 | +62 | +5.4% | 222,700 |
| 2014/04/21 | 1,110 | 1,158 | 1,110 | 1,138 | +19 | +1.7% | 56,100 |
| 2014/04/18 | 1,090 | 1,120 | 1,090 | 1,119 | +19 | +1.7% | 69,600 |
| 2014/04/17 | 1,100 | 1,150 | 1,098 | 1,100 | +17 | +1.6% | 51,400 |
| 2014/04/16 | 1,093 | 1,114 | 1,081 | 1,083 | -17 | -1.5% | 63,600 |
| 2014/04/15 | 1,083 | 1,114 | 1,077 | 1,100 | ±0 | ±0% | 72,800 |
| 2014/04/14 | 1,051 | 1,138 | 1,042 | 1,100 | +36 | +3.4% | 131,700 |
| 2014/04/11 | 1,047 | 1,109 | 1,027 | 1,064 | -44 | -4% | 142,100 |
| 2014/04/10 | 1,177 | 1,180 | 1,080 | 1,108 | -42 | -3.7% | 193,400 |
| 2014/04/09 | 1,233 | 1,253 | 1,128 | 1,150 | -110 | -8.7% | 309,700 |
2551～
2600
件表示中 / 6840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 | 177,900円 | +1.8% | +0.5% | 2.47% | 18.32倍 | 1.18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 |
| 帝国電機 | 274,000円 | +1.2% | -8.9% | 2.99% | 16.81倍 | 1.43倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| ダイコク電 | 340,000円 | +2.1% | +3.3% | 3.53% | 5.92倍 | 1.11倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 守谷輸送 | 260,000円 | +11.9% | +42.6% | 1.27% | 17.97倍 | 4.48倍 |
|
荷物用エレベーター大手。ことに大型では国内シェア過半。船舶用エレベーターも手がける |
| 旭ダイヤ | 81,200円 | +10.0% | +45.3% | 3.69% | 16.11倍 | 0.66倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。ＳｉＣ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
