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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2024/01/19 | 2,134 | 2,165 | 2,122 | 2,125 | -9 | -0.4% | 91,600 |
| 2024/01/18 | 2,127 | 2,156 | 2,124 | 2,134 | +10 | +0.5% | 80,800 |
| 2024/01/17 | 2,165 | 2,204 | 2,124 | 2,124 | -26 | -1.2% | 155,800 |
| 2024/01/16 | 2,162 | 2,203 | 2,150 | 2,150 | -40 | -1.8% | 163,400 |
| 2024/01/15 | 2,213 | 2,228 | 2,179 | 2,190 | -23 | -1% | 216,400 |
| 2024/01/12 | 2,267 | 2,271 | 2,172 | 2,213 | -18 | -0.8% | 510,200 |
| 2024/01/11 | 2,127 | 2,233 | 2,070 | 2,231 | +324 | +17% | 826,900 |
| 2024/01/10 | 1,898 | 1,942 | 1,892 | 1,907 | +9 | +0.5% | 117,600 |
| 2024/01/09 | 1,899 | 1,929 | 1,890 | 1,898 | +12 | +0.6% | 113,300 |
| 2024/01/05 | 1,925 | 1,927 | 1,885 | 1,886 | -32 | -1.7% | 116,200 |
| 2024/01/04 | 1,905 | 1,920 | 1,861 | 1,918 | +108 | +6% | 177,500 |
| 2023/12/29 | 1,826 | 1,826 | 1,802 | 1,810 | -15 | -0.8% | 56,000 |
| 2023/12/28 | 1,807 | 1,825 | 1,794 | 1,825 | +14 | +0.8% | 47,400 |
| 2023/12/27 | 1,754 | 1,812 | 1,754 | 1,811 | +51 | +2.9% | 95,300 |
| 2023/12/26 | 1,750 | 1,772 | 1,750 | 1,760 | +12 | +0.7% | 76,400 |
| 2023/12/25 | 1,773 | 1,784 | 1,748 | 1,748 | -28 | -1.6% | 59,500 |
| 2023/12/22 | 1,766 | 1,808 | 1,766 | 1,776 | +1 | +0.1% | 71,900 |
| 2023/12/21 | 1,776 | 1,781 | 1,762 | 1,775 | -9 | -0.5% | 61,000 |
| 2023/12/20 | 1,780 | 1,805 | 1,778 | 1,784 | +9 | +0.5% | 92,400 |
| 2023/12/19 | 1,745 | 1,776 | 1,738 | 1,775 | +23 | +1.3% | 50,700 |
| 2023/12/18 | 1,723 | 1,760 | 1,704 | 1,752 | +11 | +0.6% | 109,400 |
| 2023/12/15 | 1,726 | 1,745 | 1,718 | 1,741 | +26 | +1.5% | 89,100 |
| 2023/12/14 | 1,730 | 1,730 | 1,688 | 1,715 | ±0 | ±0% | 68,500 |
| 2023/12/13 | 1,696 | 1,727 | 1,689 | 1,715 | +22 | +1.3% | 74,200 |
| 2023/12/12 | 1,724 | 1,725 | 1,692 | 1,693 | -24 | -1.4% | 80,900 |
| 2023/12/11 | 1,729 | 1,750 | 1,707 | 1,717 | -29 | -1.7% | 105,800 |
| 2023/12/08 | 1,767 | 1,783 | 1,739 | 1,746 | -24 | -1.4% | 96,800 |
| 2023/12/07 | 1,806 | 1,807 | 1,770 | 1,770 | -51 | -2.8% | 86,900 |
| 2023/12/06 | 1,806 | 1,825 | 1,794 | 1,821 | +26 | +1.4% | 60,500 |
| 2023/12/05 | 1,812 | 1,827 | 1,795 | 1,795 | -19 | -1% | 37,100 |
| 2023/12/04 | 1,812 | 1,833 | 1,798 | 1,814 | -4 | -0.2% | 50,900 |
| 2023/12/01 | 1,850 | 1,854 | 1,817 | 1,818 | -40 | -2.2% | 68,900 |
| 2023/11/30 | 1,850 | 1,870 | 1,830 | 1,858 | +33 | +1.8% | 128,000 |
| 2023/11/29 | 1,820 | 1,847 | 1,819 | 1,825 | +5 | +0.3% | 60,800 |
| 2023/11/28 | 1,817 | 1,822 | 1,790 | 1,820 | +9 | +0.5% | 59,900 |
| 2023/11/27 | 1,797 | 1,825 | 1,794 | 1,811 | +33 | +1.9% | 66,600 |
| 2023/11/24 | 1,797 | 1,805 | 1,772 | 1,778 | -4 | -0.2% | 60,000 |
| 2023/11/22 | 1,786 | 1,794 | 1,779 | 1,782 | -7 | -0.4% | 48,900 |
| 2023/11/21 | 1,823 | 1,824 | 1,783 | 1,789 | -20 | -1.1% | 69,300 |
| 2023/11/20 | 1,813 | 1,855 | 1,808 | 1,809 | +1 | +0.1% | 93,300 |
| 2023/11/17 | 1,774 | 1,808 | 1,765 | 1,808 | +34 | +1.9% | 93,900 |
| 2023/11/16 | 1,800 | 1,803 | 1,758 | 1,774 | -26 | -1.4% | 104,600 |
| 2023/11/15 | 1,817 | 1,828 | 1,800 | 1,800 | ±0 | ±0% | 79,400 |
351～
400
件表示中 / 6988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 | 140,400円 | -11.5% | -31.6% | 3.85% | 29.50倍 | 0.91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 |
| 中野冷 | 789,000円 | +8.7% | +7.2% | 0.00% | 19.08倍 | 1.53倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 日トムソン | 54,300円 | +7.6% | -18.5% | 4.79% | 25.02倍 | 0.50倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| 日阪製 | 137,000円 | +14.7% | -1.2% | 4.01% | 13.53倍 | 0.61倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 木村工機 | 985,000円 | +5.4% | +2.5% | 1.42% | 13.42倍 | 2.98倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
市場注目の銘柄
チャート関連のコラム
