技術承継機構の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 5,560 | 5,950 | 5,530 | 5,650 | +90 | +1.6% | 262,900 |
| 2025/07/03 | 5,510 | 5,770 | 5,420 | 5,560 | +230 | +4.3% | 204,900 |
| 2025/07/02 | 5,580 | 5,650 | 5,330 | 5,330 | -350 | -6.2% | 137,900 |
| 2025/07/01 | 5,180 | 5,720 | 5,160 | 5,680 | +500 | +9.7% | 375,100 |
| 2025/06/30 | 4,960 | 5,270 | 4,895 | 5,180 | +280 | +5.7% | 144,900 |
| 2025/06/27 | 4,950 | 5,060 | 4,845 | 4,900 | -30 | -0.6% | 109,200 |
| 2025/06/26 | 5,090 | 5,160 | 4,835 | 4,930 | -130 | -2.6% | 134,600 |
| 2025/06/25 | 5,420 | 5,440 | 4,885 | 5,060 | -160 | -3.1% | 262,300 |
| 2025/06/24 | 5,480 | 5,540 | 5,220 | 5,220 | -260 | -4.7% | 245,700 |
| 2025/06/23 | 4,925 | 5,580 | 4,900 | 5,480 | +605 | +12.4% | 435,500 |
| 2025/06/20 | 5,090 | 5,090 | 4,830 | 4,875 | -165 | -3.3% | 173,600 |
| 2025/06/19 | 4,750 | 5,050 | 4,740 | 5,040 | +390 | +8.4% | 238,200 |
| 2025/06/18 | 4,525 | 4,740 | 4,510 | 4,650 | +125 | +2.8% | 117,300 |
| 2025/06/17 | 4,495 | 4,630 | 4,460 | 4,525 | +65 | +1.5% | 99,500 |
| 2025/06/16 | 4,385 | 4,510 | 4,320 | 4,460 | +60 | +1.4% | 75,300 |
| 2025/06/13 | 4,585 | 4,585 | 4,400 | 4,400 | -120 | -2.7% | 90,700 |
| 2025/06/12 | 4,515 | 4,595 | 4,465 | 4,520 | +5 | +0.1% | 130,400 |
| 2025/06/11 | 4,880 | 4,880 | 4,485 | 4,515 | -235 | -4.9% | 242,700 |
| 2025/06/10 | 4,390 | 4,790 | 4,360 | 4,750 | +375 | +8.6% | 306,800 |
| 2025/06/09 | 4,505 | 4,505 | 4,340 | 4,375 | -120 | -2.7% | 178,200 |
| 2025/06/06 | 4,325 | 4,500 | 4,175 | 4,495 | +140 | +3.2% | 219,000 |
| 2025/06/05 | 4,410 | 4,595 | 4,355 | 4,355 | -50 | -1.1% | 165,600 |
| 2025/06/04 | 4,480 | 4,505 | 4,380 | 4,405 | -85 | -1.9% | 85,000 |
| 2025/06/03 | 4,635 | 4,695 | 4,450 | 4,490 | -95 | -2.1% | 89,500 |
| 2025/06/02 | 4,620 | 4,630 | 4,510 | 4,585 | -65 | -1.4% | 79,400 |
| 2025/05/30 | 4,750 | 4,850 | 4,590 | 4,650 | -90 | -1.9% | 90,900 |
| 2025/05/29 | 4,940 | 5,040 | 4,740 | 4,740 | -190 | -3.9% | 119,300 |
| 2025/05/28 | 5,250 | 5,250 | 4,930 | 4,930 | -290 | -5.6% | 113,500 |
| 2025/05/27 | 5,220 | 5,320 | 5,160 | 5,220 | +200 | +4% | 109,200 |
| 2025/05/26 | 5,190 | 5,190 | 4,985 | 5,020 | -170 | -3.3% | 74,700 |
| 2025/05/23 | 5,510 | 5,540 | 5,010 | 5,190 | -290 | -5.3% | 136,300 |
| 2025/05/22 | 5,460 | 5,500 | 5,300 | 5,480 | -80 | -1.4% | 92,000 |
| 2025/05/21 | 5,650 | 5,690 | 5,500 | 5,560 | -120 | -2.1% | 118,800 |
| 2025/05/20 | 5,820 | 6,020 | 5,530 | 5,680 | +40 | +0.7% | 248,800 |
| 2025/05/19 | 5,200 | 6,230 | 5,160 | 5,640 | +380 | +7.2% | 781,200 |
| 2025/05/16 | 4,625 | 5,460 | 4,615 | 5,260 | +425 | +8.8% | 558,600 |
| 2025/05/15 | 4,675 | 4,870 | 4,675 | 4,835 | +145 | +3.1% | 148,800 |
| 2025/05/14 | 4,610 | 4,690 | 4,585 | 4,690 | +25 | +0.5% | 62,400 |
| 2025/05/13 | 4,700 | 4,700 | 4,575 | 4,665 | +25 | +0.5% | 52,100 |
| 2025/05/12 | 4,470 | 4,710 | 4,440 | 4,640 | +165 | +3.7% | 78,500 |
| 2025/05/09 | 4,445 | 4,500 | 4,370 | 4,475 | +60 | +1.4% | 45,900 |
| 2025/05/08 | 4,435 | 4,495 | 4,310 | 4,415 | +50 | +1.1% | 80,500 |
| 2025/05/07 | 4,380 | 4,410 | 4,360 | 4,365 | +55 | +1.3% | 43,000 |
| 2025/05/02 | 4,485 | 4,490 | 4,300 | 4,310 | -185 | -4.1% | 98,000 |
| 2025/05/01 | 4,560 | 4,630 | 4,480 | 4,495 | -90 | -2% | 79,600 |
| 2025/04/30 | 4,755 | 4,870 | 4,540 | 4,585 | -100 | -2.1% | 143,800 |
| 2025/04/28 | 4,640 | 4,700 | 4,550 | 4,685 | +115 | +2.5% | 80,200 |
| 2025/04/25 | 4,380 | 4,600 | 4,380 | 4,570 | +210 | +4.8% | 72,500 |
| 2025/04/24 | 4,400 | 4,495 | 4,360 | 4,360 | -90 | -2% | 72,100 |
| 2025/04/23 | 4,605 | 4,605 | 4,390 | 4,450 | -50 | -1.1% | 129,000 |
1～
50
件表示中 / 102件
類似銘柄と比較する
現在ご覧いただいている「技術承継」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 |
|---|---|---|---|---|---|---|---|---|
| 技術承継 | 565,000円 | +5.0% | +9.8% | 0.00% | 49.98倍 | 12.81倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
| 長府製 | 186,500円 | +1.9% | +11.3% | 2.47% | 18.12倍 | 0.47倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
| 宮地エンジ | 186,800円 | -22.4% | -56.8% | 5.22% | 19.82倍 | 1.22倍 |
|
宮地鉄工所、宮地建設工業が統合。橋梁・建築とも施工力強い。傘下に旧三菱重工系エンジ会社 |
| 中発条 | 174,900円 | -0.1% | -41.7% | 2.29% | 23.23倍 | 0.58倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| 岡 部 | 84,000円 | +6.9% | +8.5% | 4.88% | 12.28倍 | 0.64倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国の自動車バッテリー部品事業は売却 |
市場注目の銘柄
チャート関連のコラム
