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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 436 | 451 | 436 | 448 | +12 | +2.8% | 32,000 |
| 2011/07/25 | 431 | 440 | 431 | 436 | +6 | +1.4% | 15,000 |
| 2011/07/22 | 429 | 433 | 428 | 430 | +4 | +0.9% | 31,000 |
| 2011/07/21 | 421 | 432 | 421 | 426 | -3 | -0.7% | 306,000 |
| 2011/07/20 | 455 | 455 | 429 | 429 | -36 | -7.7% | 89,000 |
| 2011/07/19 | 461 | 465 | 460 | 465 | ±0 | ±0% | 21,000 |
| 2011/07/15 | 461 | 465 | 461 | 465 | -2 | -0.4% | 5,000 |
| 2011/07/14 | 454 | 467 | 454 | 467 | +13 | +2.9% | 18,000 |
| 2011/07/13 | 467 | 477 | 454 | 454 | -43 | -8.7% | 52,000 |
| 2011/07/12 | 503 | 505 | 497 | 497 | -6 | -1.2% | 11,000 |
| 2011/07/11 | 495 | 503 | 495 | 503 | +8 | +1.6% | 3,000 |
| 2011/07/08 | 498 | 498 | 495 | 495 | ±0 | ±0% | 7,000 |
| 2011/07/07 | 495 | 495 | 495 | 495 | -2 | -0.4% | 1,000 |
| 2011/07/06 | 497 | 497 | 497 | 497 | ±0 | ±0% | 3,000 |
| 2011/07/05 | 490 | 497 | 489 | 497 | +9 | +1.8% | 4,000 |
| 2011/07/04 | 488 | 488 | 488 | 488 | -1 | -0.2% | 3,000 |
| 2011/07/01 | 489 | 489 | 489 | 489 | - | - | 2,000 |
| 2011/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/29 | 475 | 475 | 475 | 475 | -1 | -0.2% | 3,000 |
| 2011/06/28 | 481 | 481 | 476 | 476 | -6 | -1.2% | 2,000 |
| 2011/06/27 | 480 | 485 | 477 | 482 | +10 | +2.1% | 4,000 |
| 2011/06/24 | 472 | 472 | 472 | 472 | -8 | -1.7% | 1,000 |
| 2011/06/23 | 480 | 480 | 480 | 480 | -7 | -1.4% | 1,000 |
| 2011/06/22 | 486 | 487 | 486 | 487 | +7 | +1.5% | 3,000 |
| 2011/06/21 | 500 | 500 | 480 | 480 | -20 | -4% | 19,000 |
| 2011/06/20 | 482 | 500 | 482 | 500 | +27 | +5.7% | 4,000 |
| 2011/06/17 | 473 | 473 | 473 | 473 | - | - | 1,000 |
| 2011/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 488 | 488 | 480 | 480 | -8 | -1.6% | 4,000 |
| 2011/06/13 | 485 | 488 | 485 | 488 | +3 | +0.6% | 17,000 |
| 2011/06/10 | 475 | 485 | 475 | 485 | +10 | +2.1% | 12,000 |
| 2011/06/09 | 473 | 475 | 473 | 475 | ±0 | ±0% | 2,000 |
| 2011/06/08 | 475 | 475 | 475 | 475 | ±0 | ±0% | 1,000 |
| 2011/06/07 | 472 | 475 | 472 | 475 | +3 | +0.6% | 15,000 |
| 2011/06/06 | 467 | 472 | 467 | 472 | +6 | +1.3% | 3,000 |
| 2011/06/03 | 468 | 471 | 463 | 466 | ±0 | ±0% | 14,000 |
| 2011/06/02 | 468 | 468 | 466 | 466 | -14 | -2.9% | 14,000 |
| 2011/06/01 | 487 | 487 | 480 | 480 | ±0 | ±0% | 4,000 |
| 2011/05/31 | 481 | 481 | 480 | 480 | -3 | -0.6% | 2,000 |
| 2011/05/30 | 485 | 488 | 483 | 483 | +11 | +2.3% | 3,000 |
| 2011/05/27 | 472 | 479 | 472 | 472 | +2 | +0.4% | 6,000 |
| 2011/05/26 | 475 | 475 | 470 | 470 | -10 | -2.1% | 4,000 |
| 2011/05/25 | 462 | 480 | 462 | 480 | +13 | +2.8% | 17,000 |
| 2011/05/24 | 466 | 467 | 456 | 467 | +8 | +1.7% | 7,000 |
| 2011/05/23 | 457 | 465 | 457 | 459 | +2 | +0.4% | 11,000 |
| 2011/05/20 | 459 | 461 | 457 | 457 | - | - | 8,000 |
| 2011/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/18 | 459 | 459 | 456 | 456 | ±0 | ±0% | 2,000 |
| 2011/05/17 | 456 | 456 | 456 | 456 | ±0 | ±0% | 1,000 |
3451～
3500
件表示中 / 7026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 | 145,700円 | -11.5% | -31.6% | 3.71% | 30.58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 |
| 前沢工 | 201,200円 | +4.0% | +4.9% | 2.39% | 11.07倍 | 1.18倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 三精テクノ | 214,800円 | +13.2% | +0.1% | 2.79% | 12.18倍 | 0.87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 |
| 旭ダイヤ | 81,400円 | +3.6% | -15.3% | 3.69% | 18.35倍 | 0.65倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| ＮＩＴＴＯＫＵ | 222,900円 | +20.2% | +169.4% | 2.24% | 17.91倍 | 1.03倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
市場注目の銘柄
チャート関連のコラム
