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 |
|---|---|---|---|---|---|---|---|
| 2025/03/19 | 1,509 | 1,512 | 1,497 | 1,506 | -3 | -0.2% | 38,200 |
| 2025/03/18 | 1,502 | 1,510 | 1,501 | 1,509 | +13 | +0.9% | 34,000 |
| 2025/03/17 | 1,470 | 1,506 | 1,470 | 1,496 | +26 | +1.8% | 37,800 |
| 2025/03/14 | 1,473 | 1,489 | 1,470 | 1,470 | -12 | -0.8% | 35,900 |
| 2025/03/13 | 1,495 | 1,502 | 1,474 | 1,482 | -8 | -0.5% | 26,700 |
| 2025/03/12 | 1,499 | 1,504 | 1,481 | 1,490 | -9 | -0.6% | 43,600 |
| 2025/03/11 | 1,480 | 1,504 | 1,444 | 1,499 | +16 | +1.1% | 86,800 |
| 2025/03/10 | 1,490 | 1,500 | 1,478 | 1,483 | -7 | -0.5% | 46,000 |
| 2025/03/07 | 1,477 | 1,497 | 1,460 | 1,490 | +9 | +0.6% | 59,400 |
| 2025/03/06 | 1,469 | 1,493 | 1,469 | 1,481 | +23 | +1.6% | 44,300 |
| 2025/03/05 | 1,463 | 1,477 | 1,458 | 1,458 | -5 | -0.3% | 39,200 |
| 2025/03/04 | 1,463 | 1,475 | 1,449 | 1,463 | +5 | +0.3% | 42,500 |
| 2025/03/03 | 1,466 | 1,470 | 1,435 | 1,458 | +11 | +0.8% | 50,900 |
| 2025/02/28 | 1,425 | 1,473 | 1,420 | 1,447 | +5 | +0.3% | 112,600 |
| 2025/02/27 | 1,428 | 1,446 | 1,421 | 1,442 | -8 | -0.6% | 46,200 |
| 2025/02/26 | 1,454 | 1,459 | 1,438 | 1,450 | -7 | -0.5% | 135,400 |
| 2025/02/25 | 1,419 | 1,458 | 1,415 | 1,457 | +35 | +2.5% | 37,900 |
| 2025/02/21 | 1,424 | 1,424 | 1,412 | 1,422 | -2 | -0.1% | 60,800 |
| 2025/02/20 | 1,450 | 1,450 | 1,423 | 1,424 | -26 | -1.8% | 92,500 |
| 2025/02/19 | 1,448 | 1,454 | 1,435 | 1,450 | +4 | +0.3% | 44,900 |
| 2025/02/18 | 1,449 | 1,449 | 1,430 | 1,446 | +5 | +0.3% | 46,800 |
| 2025/02/17 | 1,458 | 1,466 | 1,439 | 1,441 | -14 | -1% | 81,100 |
| 2025/02/14 | 1,500 | 1,500 | 1,455 | 1,455 | -45 | -3% | 103,700 |
| 2025/02/13 | 1,473 | 1,500 | 1,472 | 1,500 | +28 | +1.9% | 75,600 |
| 2025/02/12 | 1,488 | 1,490 | 1,467 | 1,472 | +1 | +0.1% | 30,800 |
| 2025/02/10 | 1,475 | 1,479 | 1,465 | 1,471 | -4 | -0.3% | 45,700 |
| 2025/02/07 | 1,482 | 1,496 | 1,475 | 1,475 | -8 | -0.5% | 30,900 |
| 2025/02/06 | 1,470 | 1,487 | 1,468 | 1,483 | +19 | +1.3% | 32,600 |
| 2025/02/05 | 1,465 | 1,488 | 1,462 | 1,464 | ±0 | ±0% | 42,500 |
| 2025/02/04 | 1,470 | 1,479 | 1,464 | 1,464 | +4 | +0.3% | 44,300 |
| 2025/02/03 | 1,498 | 1,498 | 1,460 | 1,460 | -41 | -2.7% | 83,500 |
| 2025/01/31 | 1,500 | 1,503 | 1,487 | 1,501 | -7 | -0.5% | 48,600 |
| 2025/01/30 | 1,497 | 1,512 | 1,497 | 1,508 | +7 | +0.5% | 47,800 |
| 2025/01/29 | 1,514 | 1,516 | 1,494 | 1,501 | -14 | -0.9% | 46,400 |
| 2025/01/28 | 1,491 | 1,525 | 1,486 | 1,515 | +19 | +1.3% | 52,300 |
| 2025/01/27 | 1,516 | 1,523 | 1,492 | 1,496 | -19 | -1.3% | 60,100 |
| 2025/01/24 | 1,515 | 1,525 | 1,512 | 1,515 | +12 | +0.8% | 63,200 |
| 2025/01/23 | 1,536 | 1,543 | 1,501 | 1,503 | -44 | -2.8% | 80,400 |
| 2025/01/22 | 1,524 | 1,547 | 1,524 | 1,547 | +26 | +1.7% | 63,500 |
| 2025/01/21 | 1,525 | 1,527 | 1,511 | 1,521 | +2 | +0.1% | 46,300 |
| 2025/01/20 | 1,502 | 1,519 | 1,500 | 1,519 | +30 | +2% | 68,400 |
| 2025/01/17 | 1,460 | 1,491 | 1,453 | 1,489 | +29 | +2% | 70,300 |
| 2025/01/16 | 1,465 | 1,488 | 1,460 | 1,460 | -2 | -0.1% | 83,600 |
| 2025/01/15 | 1,489 | 1,490 | 1,461 | 1,462 | -27 | -1.8% | 155,800 |
| 2025/01/14 | 1,567 | 1,593 | 1,481 | 1,489 | -198 | -11.7% | 316,400 |
| 2025/01/10 | 1,691 | 1,691 | 1,666 | 1,687 | -6 | -0.4% | 55,200 |
| 2025/01/09 | 1,704 | 1,709 | 1,692 | 1,693 | -11 | -0.6% | 48,500 |
| 2025/01/08 | 1,727 | 1,727 | 1,702 | 1,704 | -23 | -1.3% | 52,000 |
| 2025/01/07 | 1,730 | 1,736 | 1,717 | 1,727 | +11 | +0.6% | 42,900 |
| 2025/01/06 | 1,767 | 1,773 | 1,715 | 1,716 | -50 | -2.8% | 54,100 |
301～
350
件表示中 / 7215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 | 173,900円 | +5.6% | +11.6% | 3.11% | 20.05倍 | 1.12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 |
| 巴工業 | 172,300円 | +6.0% | +11.1% | 4.41% | 11.51倍 | 1.16倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| ＡＩＲＭＡＮ | 170,200円 | +5.2% | -28.1% | 4.23% | 11.58倍 | 1.02倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| ＴＥＩＫＯＫＵ | 298,000円 | +6.6% | -3.9% | 4.43% | 12.18倍 | 1.46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 |
| 三精テクノ | 237,300円 | +5.4% | +14.8% | 4.00% | 7.94倍 | 0.82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
