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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/14 | 1,806 | 1,815 | 1,794 | 1,800 | -10 | -0.6% | 73,000 |
| 2023/11/13 | 1,858 | 1,863 | 1,805 | 1,810 | -47 | -2.5% | 64,500 |
| 2023/11/10 | 1,878 | 1,878 | 1,839 | 1,857 | -22 | -1.2% | 60,300 |
| 2023/11/09 | 1,900 | 1,900 | 1,865 | 1,879 | ±0 | ±0% | 89,600 |
| 2023/11/08 | 1,866 | 1,892 | 1,848 | 1,879 | +13 | +0.7% | 80,100 |
| 2023/11/07 | 1,898 | 1,898 | 1,865 | 1,866 | -32 | -1.7% | 59,000 |
| 2023/11/06 | 1,888 | 1,913 | 1,886 | 1,898 | +47 | +2.5% | 100,300 |
| 2023/11/02 | 1,813 | 1,851 | 1,813 | 1,851 | +41 | +2.3% | 71,100 |
| 2023/11/01 | 1,798 | 1,820 | 1,790 | 1,810 | +30 | +1.7% | 73,200 |
| 2023/10/31 | 1,754 | 1,790 | 1,753 | 1,780 | +26 | +1.5% | 88,900 |
| 2023/10/30 | 1,803 | 1,810 | 1,753 | 1,754 | -95 | -5.1% | 112,700 |
| 2023/10/27 | 1,850 | 1,867 | 1,836 | 1,849 | +25 | +1.4% | 73,300 |
| 2023/10/26 | 1,845 | 1,855 | 1,817 | 1,824 | -19 | -1% | 77,600 |
| 2023/10/25 | 1,840 | 1,879 | 1,825 | 1,843 | +25 | +1.4% | 99,500 |
| 2023/10/24 | 1,840 | 1,840 | 1,768 | 1,818 | -24 | -1.3% | 196,600 |
| 2023/10/23 | 1,927 | 1,928 | 1,842 | 1,842 | -91 | -4.7% | 148,200 |
| 2023/10/20 | 1,950 | 1,958 | 1,932 | 1,933 | -30 | -1.5% | 68,900 |
401～
450
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
