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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,631 | 1,660 | 1,616 | 1,653 | +24 | +1.5% | 49,900 |
| 2024/08/13 | 1,651 | 1,661 | 1,603 | 1,629 | -10 | -0.6% | 115,000 |
| 2024/08/09 | 1,634 | 1,710 | 1,621 | 1,639 | +74 | +4.7% | 180,000 |
| 2024/08/08 | 1,557 | 1,608 | 1,549 | 1,565 | -13 | -0.8% | 83,700 |
| 2024/08/07 | 1,570 | 1,617 | 1,533 | 1,578 | -25 | -1.6% | 116,600 |
| 2024/08/06 | 1,528 | 1,613 | 1,528 | 1,603 | +194 | +13.8% | 151,000 |
| 2024/08/05 | 1,567 | 1,572 | 1,401 | 1,409 | -238 | -14.5% | 206,700 |
| 2024/08/02 | 1,657 | 1,664 | 1,619 | 1,647 | -72 | -4.2% | 199,300 |
| 2024/08/01 | 1,774 | 1,774 | 1,717 | 1,719 | -61 | -3.4% | 97,900 |
| 2024/07/31 | 1,755 | 1,780 | 1,746 | 1,780 | +11 | +0.6% | 92,100 |
| 2024/07/30 | 1,770 | 1,776 | 1,755 | 1,769 | -14 | -0.8% | 84,500 |
| 2024/07/29 | 1,785 | 1,798 | 1,765 | 1,783 | -1 | -0.1% | 138,100 |
| 2024/07/26 | 1,780 | 1,819 | 1,780 | 1,784 | +4 | +0.2% | 69,400 |
| 2024/07/25 | 1,800 | 1,811 | 1,780 | 1,780 | -31 | -1.7% | 140,800 |
| 2024/07/24 | 1,832 | 1,857 | 1,811 | 1,811 | -30 | -1.6% | 109,900 |
| 2024/07/23 | 1,850 | 1,873 | 1,841 | 1,841 | +1 | +0.1% | 61,400 |
| 2024/07/22 | 1,839 | 1,851 | 1,818 | 1,840 | -5 | -0.3% | 71,100 |
| 2024/07/19 | 1,871 | 1,872 | 1,832 | 1,845 | -40 | -2.1% | 97,800 |
| 2024/07/18 | 1,907 | 1,912 | 1,885 | 1,885 | -26 | -1.4% | 71,700 |
| 2024/07/17 | 1,926 | 1,940 | 1,902 | 1,911 | +7 | +0.4% | 84,400 |
| 2024/07/16 | 2,000 | 2,000 | 1,904 | 1,904 | -74 | -3.7% | 103,300 |
| 2024/07/12 | 1,914 | 2,005 | 1,913 | 1,978 | +44 | +2.3% | 143,400 |
| 2024/07/11 | 2,020 | 2,033 | 1,915 | 1,934 | -17 | -0.9% | 302,500 |
| 2024/07/10 | 1,976 | 1,978 | 1,924 | 1,951 | -25 | -1.3% | 176,100 |
| 2024/07/09 | 1,968 | 1,984 | 1,960 | 1,976 | +26 | +1.3% | 88,800 |
| 2024/07/08 | 1,947 | 1,972 | 1,940 | 1,950 | +2 | +0.1% | 52,000 |
| 2024/07/05 | 1,983 | 1,983 | 1,948 | 1,948 | -24 | -1.2% | 46,700 |
| 2024/07/04 | 1,964 | 1,976 | 1,957 | 1,972 | +9 | +0.5% | 41,700 |
| 2024/07/03 | 1,904 | 1,970 | 1,904 | 1,963 | +51 | +2.7% | 68,500 |
| 2024/07/02 | 1,921 | 1,921 | 1,902 | 1,912 | -15 | -0.8% | 53,800 |
| 2024/07/01 | 1,940 | 1,948 | 1,923 | 1,927 | -9 | -0.5% | 44,800 |
| 2024/06/28 | 1,950 | 1,950 | 1,928 | 1,936 | -6 | -0.3% | 25,600 |
| 2024/06/27 | 1,956 | 1,969 | 1,932 | 1,942 | -14 | -0.7% | 45,200 |
| 2024/06/26 | 1,959 | 1,972 | 1,947 | 1,956 | +3 | +0.2% | 26,300 |
| 2024/06/25 | 1,935 | 1,968 | 1,935 | 1,953 | +21 | +1.1% | 48,600 |
| 2024/06/24 | 1,920 | 1,941 | 1,920 | 1,932 | +8 | +0.4% | 36,200 |
| 2024/06/21 | 1,946 | 1,950 | 1,924 | 1,924 | -23 | -1.2% | 51,500 |
| 2024/06/20 | 1,967 | 1,984 | 1,947 | 1,947 | -29 | -1.5% | 51,700 |
| 2024/06/19 | 1,953 | 1,987 | 1,953 | 1,976 | +25 | +1.3% | 59,300 |
| 2024/06/18 | 1,947 | 1,969 | 1,947 | 1,951 | +35 | +1.8% | 50,100 |
| 2024/06/17 | 1,939 | 1,940 | 1,891 | 1,916 | -21 | -1.1% | 55,100 |
| 2024/06/14 | 1,870 | 1,942 | 1,870 | 1,937 | +55 | +2.9% | 98,800 |
| 2024/06/13 | 1,885 | 1,903 | 1,871 | 1,882 | -12 | -0.6% | 42,100 |
| 2024/06/12 | 1,881 | 1,906 | 1,881 | 1,894 | +13 | +0.7% | 42,000 |
| 2024/06/11 | 1,897 | 1,897 | 1,880 | 1,881 | -4 | -0.2% | 41,200 |
| 2024/06/10 | 1,845 | 1,889 | 1,845 | 1,885 | +40 | +2.2% | 40,900 |
| 2024/06/07 | 1,845 | 1,859 | 1,837 | 1,845 | -17 | -0.9% | 41,600 |
| 2024/06/06 | 1,852 | 1,876 | 1,846 | 1,862 | +10 | +0.5% | 38,900 |
| 2024/06/05 | 1,871 | 1,888 | 1,848 | 1,852 | -20 | -1.1% | 70,900 |
| 2024/06/04 | 1,846 | 1,882 | 1,841 | 1,872 | +16 | +0.9% | 55,000 |
251～
300
件表示中 / 7021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 | 146,700円 | -11.5% | -31.6% | 3.68% | 30.79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 |
| 日本ドライ | 616,000円 | +1.4% | +3.1% | 1.46% | 10.32倍 | 1.61倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 井関農 | 187,000円 | +4.2% | +64.9% | 1.60% | 23.51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 |
| ＧＣジョイコＨ | 281,000円 | -26.2% | -46.7% | 3.56% | 11.26倍 | 0.67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 |
| 三精テクノ | 211,000円 | +13.2% | +0.1% | 2.84% | 11.97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 |
市場注目の銘柄
チャート関連のコラム
