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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,018 | 2,021 | 2,002 | 2,002 | -24 | -1.2% | 51,400 |
2023/09/25 | 2,007 | 2,039 | 2,000 | 2,026 | +19 | +0.9% | 67,800 |
2023/09/22 | 1,975 | 2,021 | 1,970 | 2,007 | +21 | +1.1% | 86,200 |
2023/09/21 | 2,020 | 2,021 | 1,983 | 1,986 | -44 | -2.2% | 101,800 |
2023/09/20 | 2,070 | 2,073 | 2,029 | 2,030 | -38 | -1.8% | 75,200 |
2023/09/19 | 2,035 | 2,068 | 2,035 | 2,068 | +2 | +0.1% | 94,700 |
2023/09/15 | 2,054 | 2,075 | 2,046 | 2,066 | +15 | +0.7% | 116,600 |
2023/09/14 | 2,050 | 2,066 | 2,030 | 2,051 | -17 | -0.8% | 71,300 |
2023/09/13 | 2,051 | 2,079 | 2,042 | 2,068 | -3 | -0.1% | 103,500 |
2023/09/12 | 2,068 | 2,088 | 2,063 | 2,071 | +15 | +0.7% | 69,300 |
2023/09/11 | 2,025 | 2,062 | 2,025 | 2,056 | +35 | +1.7% | 67,900 |
2023/09/08 | 2,050 | 2,063 | 2,016 | 2,021 | -47 | -2.3% | 79,300 |
2023/09/07 | 2,090 | 2,095 | 2,065 | 2,068 | -20 | -1% | 70,200 |
2023/09/06 | 2,100 | 2,121 | 2,081 | 2,088 | -26 | -1.2% | 98,600 |
2023/09/05 | 2,094 | 2,114 | 2,073 | 2,114 | +18 | +0.9% | 97,500 |
2023/09/04 | 2,053 | 2,097 | 2,052 | 2,096 | +43 | +2.1% | 104,200 |
2023/09/01 | 2,021 | 2,060 | 2,021 | 2,053 | +24 | +1.2% | 110,500 |
2023/08/31 | 2,004 | 2,041 | 2,001 | 2,029 | +24 | +1.2% | 110,300 |
2023/08/30 | 1,983 | 2,020 | 1,972 | 2,005 | +18 | +0.9% | 101,600 |
2023/08/29 | 1,984 | 1,993 | 1,978 | 1,987 | +10 | +0.5% | 196,900 |
2023/08/28 | 1,971 | 1,982 | 1,956 | 1,977 | +7 | +0.4% | 88,200 |
2023/08/25 | 1,970 | 1,983 | 1,965 | 1,970 | -24 | -1.2% | 65,200 |
2023/08/24 | 2,000 | 2,005 | 1,985 | 1,994 | -12 | -0.6% | 62,800 |
2023/08/23 | 1,967 | 2,006 | 1,962 | 2,006 | +38 | +1.9% | 69,500 |
2023/08/22 | 1,979 | 1,984 | 1,960 | 1,968 | -11 | -0.6% | 61,000 |
2023/08/21 | 1,963 | 1,989 | 1,963 | 1,979 | +6 | +0.3% | 50,500 |
2023/08/18 | 1,979 | 1,994 | 1,967 | 1,973 | -11 | -0.6% | 66,500 |
2023/08/17 | 1,975 | 1,986 | 1,953 | 1,984 | +4 | +0.2% | 76,000 |
2023/08/16 | 1,985 | 1,993 | 1,975 | 1,980 | -22 | -1.1% | 78,500 |
2023/08/15 | 2,002 | 2,008 | 1,991 | 2,002 | -11 | -0.5% | 59,600 |
2023/08/14 | 2,076 | 2,076 | 2,013 | 2,013 | -58 | -2.8% | 62,600 |
2023/08/10 | 2,033 | 2,071 | 2,028 | 2,071 | +47 | +2.3% | 71,800 |
2023/08/09 | 1,987 | 2,029 | 1,982 | 2,024 | -8 | -0.4% | 73,400 |
2023/08/08 | 2,016 | 2,040 | 2,016 | 2,032 | +19 | +0.9% | 101,400 |
2023/08/07 | 2,000 | 2,013 | 1,972 | 2,013 | -2 | -0.1% | 89,600 |
2023/08/04 | 2,000 | 2,020 | 1,996 | 2,015 | -5 | -0.2% | 71,100 |
2023/08/03 | 2,050 | 2,053 | 2,016 | 2,020 | -41 | -2% | 80,700 |
2023/08/02 | 2,095 | 2,095 | 2,061 | 2,061 | -45 | -2.1% | 81,600 |
2023/08/01 | 2,106 | 2,123 | 2,095 | 2,106 | +9 | +0.4% | 93,700 |
2023/07/31 | 2,110 | 2,110 | 2,070 | 2,097 | -13 | -0.6% | 125,400 |
2023/07/28 | 2,047 | 2,112 | 2,038 | 2,110 | +39 | +1.9% | 172,300 |
2023/07/27 | 2,049 | 2,080 | 2,040 | 2,071 | +6 | +0.3% | 81,500 |
2023/07/26 | 2,091 | 2,091 | 2,047 | 2,065 | -24 | -1.1% | 117,100 |
2023/07/25 | 2,060 | 2,091 | 2,055 | 2,089 | +31 | +1.5% | 141,900 |
2023/07/24 | 2,095 | 2,140 | 2,045 | 2,058 | +107 | +5.5% | 450,400 |
2023/07/21 | 1,970 | 1,974 | 1,947 | 1,951 | -19 | -1% | 67,200 |
2023/07/20 | 1,995 | 1,995 | 1,970 | 1,970 | -16 | -0.8% | 60,800 |
2023/07/19 | 1,983 | 1,994 | 1,973 | 1,986 | +24 | +1.2% | 55,500 |
2023/07/18 | 1,955 | 1,989 | 1,953 | 1,962 | +14 | +0.7% | 63,300 |
2023/07/14 | 1,936 | 1,958 | 1,925 | 1,948 | +12 | +0.6% | 95,100 |
151~
200
件表示中 / 6705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 | 197,200円 | +2.5% | +11.1% | 2.03% | 21.99倍 | 1.31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 |
イワキポンプ | 260,000円 | +18.1% | +58.2% | 2.38% | 12.87倍 | 1.83倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
アネスト岩田 | 139,300円 | +8.6% | -2.3% | 3.59% | 11.17倍 | 1.25倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア7割超。欧米、アジア等海外に積極展開 |
島精機 | 143,900円 | -5.2% | - | 0.69% | 48.22倍 | 0.55倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。CADも得意。和歌山一極生産 |
日東工器 | 229,500円 | +4.3% | +1.9% | 2.09% | 19.35倍 | 0.75倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
市場注目の銘柄
チャート関連のコラム