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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,456 | 1,469 | 1,453 | 1,465 | +9 | +0.6% | 24,500 |
| 2025/09/17 | 1,476 | 1,476 | 1,453 | 1,456 | -21 | -1.4% | 28,700 |
| 2025/09/16 | 1,464 | 1,478 | 1,462 | 1,477 | +14 | +1% | 24,000 |
| 2025/09/12 | 1,475 | 1,483 | 1,460 | 1,463 | -10 | -0.7% | 56,100 |
| 2025/09/11 | 1,482 | 1,490 | 1,470 | 1,473 | -9 | -0.6% | 41,100 |
| 2025/09/10 | 1,497 | 1,510 | 1,478 | 1,482 | -15 | -1% | 36,100 |
| 2025/09/09 | 1,492 | 1,517 | 1,492 | 1,497 | +17 | +1.1% | 59,900 |
| 2025/09/08 | 1,495 | 1,506 | 1,480 | 1,480 | -14 | -0.9% | 35,900 |
| 2025/09/05 | 1,468 | 1,497 | 1,468 | 1,494 | +30 | +2% | 55,700 |
| 2025/09/04 | 1,443 | 1,464 | 1,438 | 1,464 | +20 | +1.4% | 40,500 |
| 2025/09/03 | 1,446 | 1,456 | 1,440 | 1,444 | -2 | -0.1% | 38,100 |
| 2025/09/02 | 1,460 | 1,462 | 1,446 | 1,446 | -8 | -0.6% | 29,900 |
| 2025/09/01 | 1,460 | 1,460 | 1,434 | 1,454 | -3 | -0.2% | 44,600 |
| 2025/08/29 | 1,461 | 1,461 | 1,445 | 1,457 | -4 | -0.3% | 86,700 |
| 2025/08/28 | 1,430 | 1,549 | 1,421 | 1,461 | +3 | +0.2% | 265,400 |
| 2025/08/27 | 1,457 | 1,470 | 1,454 | 1,458 | -10 | -0.7% | 214,000 |
| 2025/08/26 | 1,481 | 1,481 | 1,468 | 1,468 | -8 | -0.5% | 43,500 |
| 2025/08/25 | 1,468 | 1,486 | 1,468 | 1,476 | +9 | +0.6% | 39,300 |
| 2025/08/22 | 1,463 | 1,472 | 1,454 | 1,467 | +15 | +1% | 22,500 |
| 2025/08/21 | 1,463 | 1,469 | 1,451 | 1,452 | -9 | -0.6% | 33,600 |
| 2025/08/20 | 1,460 | 1,471 | 1,460 | 1,461 | -6 | -0.4% | 25,900 |
| 2025/08/19 | 1,458 | 1,470 | 1,453 | 1,467 | +16 | +1.1% | 36,200 |
| 2025/08/18 | 1,440 | 1,455 | 1,440 | 1,451 | +5 | +0.3% | 53,200 |
| 2025/08/15 | 1,448 | 1,458 | 1,439 | 1,446 | +1 | +0.1% | 56,300 |
| 2025/08/14 | 1,446 | 1,460 | 1,439 | 1,445 | -11 | -0.8% | 51,500 |
| 2025/08/13 | 1,465 | 1,467 | 1,450 | 1,456 | +3 | +0.2% | 37,900 |
| 2025/08/12 | 1,450 | 1,461 | 1,445 | 1,453 | +1 | +0.1% | 53,800 |
| 2025/08/08 | 1,458 | 1,465 | 1,452 | 1,452 | -6 | -0.4% | 45,000 |
| 2025/08/07 | 1,480 | 1,480 | 1,458 | 1,458 | -29 | -2% | 50,800 |
| 2025/08/06 | 1,475 | 1,489 | 1,471 | 1,487 | +56 | +3.9% | 101,800 |
| 2025/08/05 | 1,441 | 1,469 | 1,431 | 1,431 | -10 | -0.7% | 53,900 |
| 2025/08/04 | 1,433 | 1,445 | 1,426 | 1,441 | -11 | -0.8% | 42,100 |
| 2025/08/01 | 1,439 | 1,469 | 1,439 | 1,452 | +10 | +0.7% | 86,500 |
| 2025/07/31 | 1,424 | 1,448 | 1,424 | 1,442 | +16 | +1.1% | 42,000 |
| 2025/07/30 | 1,432 | 1,432 | 1,418 | 1,426 | -3 | -0.2% | 44,200 |
| 2025/07/29 | 1,437 | 1,445 | 1,421 | 1,429 | -11 | -0.8% | 46,700 |
| 2025/07/28 | 1,420 | 1,447 | 1,420 | 1,440 | +14 | +1% | 45,400 |
| 2025/07/25 | 1,417 | 1,435 | 1,406 | 1,426 | -1 | -0.1% | 46,200 |
| 2025/07/24 | 1,429 | 1,450 | 1,418 | 1,427 | +11 | +0.8% | 69,900 |
| 2025/07/23 | 1,388 | 1,416 | 1,377 | 1,416 | +45 | +3.3% | 109,000 |
| 2025/07/22 | 1,370 | 1,387 | 1,364 | 1,371 | ±0 | ±0% | 28,500 |
| 2025/07/18 | 1,388 | 1,388 | 1,370 | 1,371 | -18 | -1.3% | 39,600 |
| 2025/07/17 | 1,383 | 1,389 | 1,377 | 1,389 | +3 | +0.2% | 62,800 |
| 2025/07/16 | 1,389 | 1,396 | 1,381 | 1,386 | +1 | +0.1% | 50,200 |
| 2025/07/15 | 1,408 | 1,408 | 1,385 | 1,385 | -20 | -1.4% | 46,500 |
| 2025/07/14 | 1,390 | 1,416 | 1,375 | 1,405 | +20 | +1.4% | 81,800 |
| 2025/07/11 | 1,366 | 1,391 | 1,345 | 1,385 | -6 | -0.4% | 148,600 |
| 2025/07/10 | 1,424 | 1,424 | 1,391 | 1,391 | -33 | -2.3% | 98,000 |
| 2025/07/09 | 1,421 | 1,433 | 1,418 | 1,424 | +3 | +0.2% | 37,000 |
| 2025/07/08 | 1,386 | 1,425 | 1,382 | 1,421 | +37 | +2.7% | 88,800 |
1～
50
件表示中 / 7039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 | 146,500円 | -11.5% | -31.6% | 3.69% | 30.75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 |
| 三精テクノ | 219,800円 | +13.2% | +0.1% | 2.73% | 12.47倍 | 0.89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 |
| 前沢工 | 203,400円 | +4.0% | +4.9% | 2.36% | 11.19倍 | 1.20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 |
| ＮＩＴＴＯＫＵ | 225,800円 | +20.2% | +169.4% | 2.21% | 18.14倍 | 1.05倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| ダイコク電 | 272,800円 | -15.5% | -56.7% | 2.93% | 11.35倍 | 0.88倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
市場注目の銘柄
チャート関連のコラム
