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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 2,030 | 2,117 | 2,030 | 2,085 | +57 | +2.8% | 149,700 |
| 2024/04/02 | 2,083 | 2,083 | 2,014 | 2,028 | -56 | -2.7% | 71,800 |
| 2024/04/01 | 2,090 | 2,107 | 2,075 | 2,084 | +4 | +0.2% | 48,400 |
| 2024/03/29 | 2,073 | 2,093 | 2,059 | 2,080 | +10 | +0.5% | 47,400 |
| 2024/03/28 | 2,085 | 2,089 | 2,062 | 2,070 | -9 | -0.4% | 45,400 |
| 2024/03/27 | 2,029 | 2,089 | 2,020 | 2,079 | +60 | +3% | 97,100 |
| 2024/03/26 | 2,004 | 2,020 | 1,995 | 2,019 | +10 | +0.5% | 29,900 |
| 2024/03/25 | 2,026 | 2,038 | 2,009 | 2,009 | -38 | -1.9% | 42,300 |
| 2024/03/22 | 2,060 | 2,060 | 2,026 | 2,047 | +1 | ±0% | 38,000 |
| 2024/03/21 | 2,052 | 2,065 | 2,034 | 2,046 | +13 | +0.6% | 68,400 |
| 2024/03/19 | 2,040 | 2,050 | 2,023 | 2,033 | -7 | -0.3% | 27,500 |
| 2024/03/18 | 2,017 | 2,058 | 2,017 | 2,040 | +30 | +1.5% | 49,600 |
| 2024/03/15 | 2,024 | 2,028 | 2,009 | 2,010 | -16 | -0.8% | 31,900 |
| 2024/03/14 | 2,027 | 2,036 | 2,002 | 2,026 | -21 | -1% | 32,500 |
| 2024/03/13 | 2,040 | 2,074 | 2,031 | 2,047 | +10 | +0.5% | 38,300 |
| 2024/03/12 | 1,997 | 2,037 | 1,991 | 2,037 | +41 | +2.1% | 31,200 |
| 2024/03/11 | 2,010 | 2,014 | 1,970 | 1,996 | -28 | -1.4% | 47,300 |
| 2024/03/08 | 1,969 | 2,037 | 1,958 | 2,024 | +26 | +1.3% | 82,800 |
| 2024/03/07 | 2,026 | 2,026 | 1,995 | 1,998 | -37 | -1.8% | 49,600 |
| 2024/03/06 | 2,006 | 2,046 | 2,000 | 2,035 | +24 | +1.2% | 58,300 |
| 2024/03/05 | 1,995 | 2,024 | 1,983 | 2,011 | +11 | +0.6% | 63,100 |
| 2024/03/04 | 2,000 | 2,018 | 1,986 | 2,000 | +2 | +0.1% | 63,700 |
| 2024/03/01 | 2,018 | 2,019 | 1,995 | 1,998 | -20 | -1% | 63,400 |
| 2024/02/29 | 2,061 | 2,061 | 1,989 | 2,018 | -43 | -2.1% | 119,000 |
| 2024/02/28 | 2,095 | 2,100 | 2,061 | 2,061 | -38 | -1.8% | 51,400 |
| 2024/02/27 | 2,077 | 2,117 | 2,077 | 2,099 | +23 | +1.1% | 71,300 |
| 2024/02/26 | 2,073 | 2,111 | 2,065 | 2,076 | ±0 | ±0% | 57,400 |
| 2024/02/22 | 2,061 | 2,084 | 2,038 | 2,076 | +11 | +0.5% | 57,200 |
| 2024/02/21 | 2,065 | 2,080 | 2,045 | 2,065 | -6 | -0.3% | 45,400 |
| 2024/02/20 | 2,111 | 2,111 | 2,066 | 2,071 | -27 | -1.3% | 91,700 |
| 2024/02/19 | 2,102 | 2,117 | 2,078 | 2,098 | +12 | +0.6% | 48,200 |
| 2024/02/16 | 2,071 | 2,105 | 2,065 | 2,086 | +15 | +0.7% | 55,600 |
| 2024/02/15 | 2,060 | 2,085 | 2,043 | 2,071 | +21 | +1% | 58,700 |
| 2024/02/14 | 2,032 | 2,060 | 2,026 | 2,050 | -10 | -0.5% | 49,500 |
| 2024/02/13 | 2,080 | 2,080 | 2,031 | 2,060 | -16 | -0.8% | 74,500 |
| 2024/02/09 | 2,062 | 2,098 | 2,059 | 2,076 | +14 | +0.7% | 62,700 |
| 2024/02/08 | 2,053 | 2,080 | 2,016 | 2,062 | +5 | +0.2% | 96,700 |
| 2024/02/07 | 2,107 | 2,112 | 2,056 | 2,057 | -50 | -2.4% | 97,500 |
| 2024/02/06 | 2,146 | 2,146 | 2,107 | 2,107 | -43 | -2% | 69,300 |
| 2024/02/05 | 2,164 | 2,178 | 2,150 | 2,150 | -9 | -0.4% | 75,000 |
| 2024/02/02 | 2,153 | 2,172 | 2,146 | 2,159 | +9 | +0.4% | 55,200 |
| 2024/02/01 | 2,152 | 2,162 | 2,123 | 2,150 | -23 | -1.1% | 86,400 |
| 2024/01/31 | 2,144 | 2,179 | 2,126 | 2,173 | +21 | +1% | 77,900 |
| 2024/01/30 | 2,190 | 2,204 | 2,151 | 2,152 | -14 | -0.6% | 86,000 |
| 2024/01/29 | 2,140 | 2,167 | 2,134 | 2,166 | +29 | +1.4% | 85,800 |
| 2024/01/26 | 2,120 | 2,220 | 2,120 | 2,137 | +25 | +1.2% | 216,000 |
| 2024/01/25 | 2,100 | 2,119 | 2,087 | 2,112 | +1 | ±0% | 83,400 |
| 2024/01/24 | 2,128 | 2,144 | 2,111 | 2,111 | -35 | -1.6% | 100,600 |
| 2024/01/23 | 2,185 | 2,203 | 2,140 | 2,146 | -33 | -1.5% | 120,400 |
| 2024/01/22 | 2,144 | 2,185 | 2,144 | 2,179 | +54 | +2.5% | 84,400 |
251～
300
件表示中 / 6931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 | 144,200円 | -11.5% | -31.6% | 3.74% | 21.46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 |
| 荏原実業 | 330,500円 | +6.7% | +4.7% | 3.63% | 11.89倍 | 1.67倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 新東工 | 75,300円 | +27.3% | -56.1% | 5.84% | 19.75倍 | 0.33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 |
| 平田機工 | 124,200円 | +7.4% | -0.9% | 3.22% | 9.05倍 | 0.57倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| ソディック | 71,000円 | +5.1% | +4.8% | 4.08% | 12.38倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
