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 |
|---|---|---|---|---|---|---|---|
| 2007/01/24 | 495 | 495 | 491 | 491 | -9 | -1.8% | 2,000 |
| 2007/01/23 | 500 | 510 | 500 | 500 | ±0 | ±0% | 9,000 |
| 2007/01/22 | 515 | 515 | 500 | 500 | -15 | -2.9% | 12,000 |
| 2007/01/19 | 509 | 528 | 509 | 515 | +6 | +1.2% | 16,000 |
| 2007/01/18 | 470 | 509 | 470 | 509 | - | - | 20,000 |
| 2007/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/16 | 460 | 465 | 460 | 465 | +5 | +1.1% | 3,000 |
| 2007/01/15 | 460 | 460 | 460 | 460 | - | - | 2,000 |
| 2007/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/11 | 460 | 460 | 460 | 460 | ±0 | ±0% | 1,000 |
| 2007/01/10 | 460 | 466 | 460 | 460 | ±0 | ±0% | 10,000 |
| 2007/01/09 | 447 | 460 | 447 | 460 | +13 | +2.9% | 7,000 |
| 2007/01/05 | 464 | 464 | 447 | 447 | -17 | -3.7% | 9,000 |
| 2007/01/04 | 464 | 464 | 464 | 464 | +2 | +0.4% | 1,000 |
| 2006/12/29 | 445 | 462 | 444 | 462 | +15 | +3.4% | 8,000 |
| 2006/12/28 | 445 | 447 | 444 | 447 | +2 | +0.4% | 8,000 |
| 2006/12/27 | 441 | 445 | 441 | 445 | +1 | +0.2% | 5,000 |
| 2006/12/26 | 439 | 449 | 439 | 444 | -4 | -0.9% | 7,000 |
| 2006/12/25 | 440 | 448 | 440 | 448 | -2 | -0.4% | 4,000 |
| 2006/12/22 | 452 | 453 | 450 | 450 | -2 | -0.4% | 9,000 |
| 2006/12/21 | 456 | 456 | 452 | 452 | -7 | -1.5% | 4,000 |
| 2006/12/20 | 458 | 459 | 457 | 459 | ±0 | ±0% | 22,000 |
| 2006/12/19 | 464 | 464 | 454 | 459 | +4 | +0.9% | 7,000 |
| 2006/12/18 | 462 | 462 | 455 | 455 | +3 | +0.7% | 10,000 |
| 2006/12/15 | 452 | 452 | 450 | 452 | - | - | 4,000 |
| 2006/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/13 | 451 | 466 | 448 | 466 | +10 | +2.2% | 13,000 |
| 2006/12/12 | 459 | 459 | 451 | 456 | +14 | +3.2% | 3,000 |
| 2006/12/11 | 468 | 468 | 442 | 442 | -26 | -5.6% | 25,000 |
| 2006/12/08 | 468 | 468 | 468 | 468 | -1 | -0.2% | 5,000 |
| 2006/12/07 | 479 | 479 | 468 | 469 | -11 | -2.3% | 7,000 |
| 2006/12/06 | 480 | 480 | 480 | 480 | ±0 | ±0% | 13,000 |
| 2006/12/05 | 470 | 480 | 470 | 480 | +14 | +3% | 6,000 |
| 2006/12/04 | 460 | 466 | 460 | 466 | +6 | +1.3% | 5,000 |
| 2006/12/01 | 427 | 472 | 427 | 460 | +35 | +8.2% | 34,000 |
| 2006/11/30 | 421 | 425 | 420 | 425 | +4 | +1% | 16,000 |
| 2006/11/29 | 410 | 421 | 410 | 421 | - | - | 5,000 |
| 2006/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/27 | 410 | 410 | 407 | 407 | +7 | +1.8% | 3,000 |
| 2006/11/24 | 408 | 415 | 400 | 400 | -8 | -2% | 4,000 |
| 2006/11/22 | 418 | 418 | 408 | 408 | +3 | +0.7% | 3,000 |
| 2006/11/21 | 405 | 405 | 403 | 405 | -10 | -2.4% | 14,000 |
| 2006/11/20 | 425 | 425 | 415 | 415 | -7 | -1.7% | 6,000 |
| 2006/11/17 | 422 | 430 | 422 | 422 | ±0 | ±0% | 8,000 |
| 2006/11/16 | 425 | 425 | 421 | 422 | -1 | -0.2% | 10,000 |
| 2006/11/15 | 445 | 447 | 421 | 423 | -24 | -5.4% | 27,000 |
| 2006/11/14 | 448 | 448 | 447 | 447 | -1 | -0.2% | 7,000 |
| 2006/11/13 | 446 | 448 | 446 | 448 | +2 | +0.4% | 3,000 |
| 2006/11/10 | 446 | 446 | 446 | 446 | +1 | +0.2% | 6,000 |
| 2006/11/09 | 454 | 454 | 445 | 445 | -7 | -1.5% | 4,000 |
4551～
4600
件表示中 / 7024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 | 145,800円 | -11.5% | -31.6% | 3.70% | 30.60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 |
| 井関農 | 189,700円 | +4.2% | +64.9% | 1.58% | 23.85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 |
| 前沢工 | 198,200円 | +4.0% | +4.9% | 2.42% | 10.90倍 | 1.17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 | 211,500円 | +13.2% | +0.1% | 2.84% | 12.00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 |
| ＧＣジョイコＨ | 276,700円 | -26.2% | -46.7% | 3.61% | 11.09倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
