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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,040 | 2,050 | 2,023 | 2,033 | -7 | -0.3% | 27,500 |
| 2024/03/18 | 2,017 | 2,058 | 2,017 | 2,040 | +30 | +1.5% | 49,600 |
| 2024/03/15 | 2,024 | 2,028 | 2,009 | 2,010 | -16 | -0.8% | 31,900 |
| 2024/03/14 | 2,027 | 2,036 | 2,002 | 2,026 | -21 | -1% | 32,500 |
| 2024/03/13 | 2,040 | 2,074 | 2,031 | 2,047 | +10 | +0.5% | 38,300 |
| 2024/03/12 | 1,997 | 2,037 | 1,991 | 2,037 | +41 | +2.1% | 31,200 |
| 2024/03/11 | 2,010 | 2,014 | 1,970 | 1,996 | -28 | -1.4% | 47,300 |
| 2024/03/08 | 1,969 | 2,037 | 1,958 | 2,024 | +26 | +1.3% | 82,800 |
| 2024/03/07 | 2,026 | 2,026 | 1,995 | 1,998 | -37 | -1.8% | 49,600 |
| 2024/03/06 | 2,006 | 2,046 | 2,000 | 2,035 | +24 | +1.2% | 58,300 |
| 2024/03/05 | 1,995 | 2,024 | 1,983 | 2,011 | +11 | +0.6% | 63,100 |
| 2024/03/04 | 2,000 | 2,018 | 1,986 | 2,000 | +2 | +0.1% | 63,700 |
| 2024/03/01 | 2,018 | 2,019 | 1,995 | 1,998 | -20 | -1% | 63,400 |
| 2024/02/29 | 2,061 | 2,061 | 1,989 | 2,018 | -43 | -2.1% | 119,000 |
| 2024/02/28 | 2,095 | 2,100 | 2,061 | 2,061 | -38 | -1.8% | 51,400 |
| 2024/02/27 | 2,077 | 2,117 | 2,077 | 2,099 | +23 | +1.1% | 71,300 |
| 2024/02/26 | 2,073 | 2,111 | 2,065 | 2,076 | ±0 | ±0% | 57,400 |
| 2024/02/22 | 2,061 | 2,084 | 2,038 | 2,076 | +11 | +0.5% | 57,200 |
| 2024/02/21 | 2,065 | 2,080 | 2,045 | 2,065 | -6 | -0.3% | 45,400 |
| 2024/02/20 | 2,111 | 2,111 | 2,066 | 2,071 | -27 | -1.3% | 91,700 |
| 2024/02/19 | 2,102 | 2,117 | 2,078 | 2,098 | +12 | +0.6% | 48,200 |
| 2024/02/16 | 2,071 | 2,105 | 2,065 | 2,086 | +15 | +0.7% | 55,600 |
| 2024/02/15 | 2,060 | 2,085 | 2,043 | 2,071 | +21 | +1% | 58,700 |
| 2024/02/14 | 2,032 | 2,060 | 2,026 | 2,050 | -10 | -0.5% | 49,500 |
| 2024/02/13 | 2,080 | 2,080 | 2,031 | 2,060 | -16 | -0.8% | 74,500 |
| 2024/02/09 | 2,062 | 2,098 | 2,059 | 2,076 | +14 | +0.7% | 62,700 |
| 2024/02/08 | 2,053 | 2,080 | 2,016 | 2,062 | +5 | +0.2% | 96,700 |
| 2024/02/07 | 2,107 | 2,112 | 2,056 | 2,057 | -50 | -2.4% | 97,500 |
| 2024/02/06 | 2,146 | 2,146 | 2,107 | 2,107 | -43 | -2% | 69,300 |
| 2024/02/05 | 2,164 | 2,178 | 2,150 | 2,150 | -9 | -0.4% | 75,000 |
| 2024/02/02 | 2,153 | 2,172 | 2,146 | 2,159 | +9 | +0.4% | 55,200 |
| 2024/02/01 | 2,152 | 2,162 | 2,123 | 2,150 | -23 | -1.1% | 86,400 |
| 2024/01/31 | 2,144 | 2,179 | 2,126 | 2,173 | +21 | +1% | 77,900 |
| 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 |
351～
400
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
