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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,905 | 1,905 | 1,850 | 1,856 | -28 | -1.5% | 53,500 |
| 2024/05/31 | 1,874 | 1,903 | 1,859 | 1,884 | +17 | +0.9% | 670,200 |
| 2024/05/30 | 1,812 | 1,867 | 1,809 | 1,867 | +29 | +1.6% | 84,800 |
| 2024/05/29 | 1,812 | 1,847 | 1,807 | 1,838 | +27 | +1.5% | 76,900 |
| 2024/05/28 | 1,830 | 1,836 | 1,809 | 1,811 | -30 | -1.6% | 92,100 |
| 2024/05/27 | 1,834 | 1,847 | 1,817 | 1,841 | +1 | +0.1% | 69,800 |
| 2024/05/24 | 1,811 | 1,855 | 1,810 | 1,840 | +1 | +0.1% | 98,600 |
| 2024/05/23 | 1,851 | 1,865 | 1,824 | 1,839 | -25 | -1.3% | 85,600 |
| 2024/05/22 | 1,881 | 1,890 | 1,858 | 1,864 | -11 | -0.6% | 56,400 |
| 2024/05/21 | 1,860 | 1,890 | 1,860 | 1,875 | +20 | +1.1% | 63,300 |
| 2024/05/20 | 1,851 | 1,868 | 1,823 | 1,855 | -30 | -1.6% | 104,100 |
| 2024/05/17 | 1,881 | 1,895 | 1,854 | 1,885 | +11 | +0.6% | 145,900 |
| 2024/05/16 | 1,855 | 1,882 | 1,842 | 1,874 | +22 | +1.2% | 141,600 |
| 2024/05/15 | 1,996 | 1,996 | 1,852 | 1,852 | -149 | -7.4% | 224,200 |
| 2024/05/14 | 1,980 | 2,014 | 1,974 | 2,001 | +7 | +0.4% | 43,000 |
| 2024/05/13 | 1,971 | 2,011 | 1,959 | 1,994 | +22 | +1.1% | 58,900 |
| 2024/05/10 | 1,960 | 2,003 | 1,960 | 1,972 | +14 | +0.7% | 59,700 |
| 2024/05/09 | 1,959 | 1,968 | 1,942 | 1,958 | -8 | -0.4% | 45,200 |
| 2024/05/08 | 1,961 | 2,006 | 1,959 | 1,966 | -6 | -0.3% | 70,900 |
| 2024/05/07 | 1,938 | 1,975 | 1,935 | 1,972 | +34 | +1.8% | 45,500 |
| 2024/05/02 | 1,959 | 1,974 | 1,935 | 1,938 | -17 | -0.9% | 46,100 |
| 2024/05/01 | 1,932 | 1,967 | 1,920 | 1,955 | -5 | -0.3% | 52,700 |
| 2024/04/30 | 1,945 | 1,969 | 1,919 | 1,960 | +50 | +2.6% | 45,100 |
| 2024/04/26 | 1,901 | 1,916 | 1,880 | 1,910 | +6 | +0.3% | 119,400 |
| 2024/04/25 | 1,920 | 1,924 | 1,904 | 1,904 | -25 | -1.3% | 38,600 |
| 2024/04/24 | 1,921 | 1,934 | 1,907 | 1,929 | +9 | +0.5% | 84,100 |
| 2024/04/23 | 1,920 | 1,939 | 1,894 | 1,920 | +7 | +0.4% | 102,700 |
| 2024/04/22 | 1,911 | 1,928 | 1,893 | 1,913 | +16 | +0.8% | 118,400 |
| 2024/04/19 | 1,942 | 1,942 | 1,882 | 1,897 | -63 | -3.2% | 127,100 |
| 2024/04/18 | 1,950 | 1,989 | 1,950 | 1,960 | +6 | +0.3% | 71,800 |
| 2024/04/17 | 2,010 | 2,010 | 1,950 | 1,954 | -35 | -1.8% | 82,500 |
| 2024/04/16 | 2,015 | 2,029 | 1,981 | 1,989 | -29 | -1.4% | 95,400 |
| 2024/04/15 | 2,048 | 2,048 | 2,009 | 2,018 | -55 | -2.7% | 138,800 |
| 2024/04/12 | 2,099 | 2,165 | 2,073 | 2,073 | +1 | ±0% | 137,700 |
| 2024/04/11 | 2,138 | 2,138 | 2,067 | 2,072 | -95 | -4.4% | 164,800 |
| 2024/04/10 | 2,257 | 2,298 | 2,140 | 2,167 | -11 | -0.5% | 815,400 |
| 2024/04/09 | 2,101 | 2,185 | 2,070 | 2,178 | +77 | +3.7% | 318,000 |
| 2024/04/08 | 2,102 | 2,115 | 2,075 | 2,101 | +24 | +1.2% | 66,800 |
| 2024/04/05 | 2,090 | 2,102 | 2,058 | 2,077 | -37 | -1.8% | 63,200 |
| 2024/04/04 | 2,085 | 2,120 | 2,081 | 2,114 | +29 | +1.4% | 100,900 |
| 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 |
301～
350
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
