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 |
|---|---|---|---|---|---|---|---|
| 2022/11/17 | 3,330 | 3,360 | 3,320 | 3,330 | +5 | +0.2% | 34,200 |
| 2022/11/16 | 3,300 | 3,330 | 3,280 | 3,325 | +10 | +0.3% | 36,800 |
| 2022/11/15 | 3,270 | 3,330 | 3,260 | 3,315 | +35 | +1.1% | 41,000 |
| 2022/11/14 | 3,310 | 3,330 | 3,280 | 3,280 | -35 | -1.1% | 36,100 |
| 2022/11/11 | 3,340 | 3,350 | 3,295 | 3,315 | +45 | +1.4% | 61,800 |
| 2022/11/10 | 3,235 | 3,275 | 3,205 | 3,270 | +25 | +0.8% | 37,200 |
| 2022/11/09 | 3,220 | 3,260 | 3,220 | 3,245 | +35 | +1.1% | 46,400 |
| 2022/11/08 | 3,130 | 3,210 | 3,125 | 3,210 | +120 | +3.9% | 61,100 |
| 2022/11/07 | 3,130 | 3,140 | 3,090 | 3,090 | -5 | -0.2% | 42,000 |
| 2022/11/04 | 3,150 | 3,160 | 3,095 | 3,095 | -80 | -2.5% | 71,700 |
| 2022/11/02 | 3,185 | 3,205 | 3,170 | 3,175 | +20 | +0.6% | 67,100 |
| 2022/11/01 | 3,235 | 3,240 | 3,155 | 3,155 | -55 | -1.7% | 43,800 |
| 2022/10/31 | 3,225 | 3,240 | 3,205 | 3,210 | +35 | +1.1% | 47,800 |
| 2022/10/28 | 3,170 | 3,205 | 3,165 | 3,175 | -5 | -0.2% | 198,800 |
| 2022/10/27 | 3,215 | 3,225 | 3,180 | 3,180 | -5 | -0.2% | 47,600 |
| 2022/10/26 | 3,200 | 3,210 | 3,180 | 3,185 | +40 | +1.3% | 54,200 |
| 2022/10/25 | 3,160 | 3,205 | 3,145 | 3,145 | +30 | +1% | 62,400 |
| 2022/10/24 | 3,150 | 3,155 | 3,110 | 3,115 | +30 | +1% | 67,100 |
| 2022/10/21 | 3,050 | 3,095 | 3,050 | 3,085 | +40 | +1.3% | 73,300 |
| 2022/10/20 | 3,020 | 3,060 | 3,010 | 3,045 | -5 | -0.2% | 66,300 |
| 2022/10/19 | 3,065 | 3,090 | 3,050 | 3,050 | -5 | -0.2% | 37,600 |
| 2022/10/18 | 3,090 | 3,115 | 3,045 | 3,055 | +35 | +1.2% | 60,500 |
| 2022/10/17 | 3,090 | 3,090 | 3,020 | 3,020 | -75 | -2.4% | 68,700 |
| 2022/10/14 | 3,110 | 3,130 | 3,070 | 3,095 | +85 | +2.8% | 83,000 |
| 2022/10/13 | 3,145 | 3,155 | 3,010 | 3,010 | -155 | -4.9% | 160,900 |
| 2022/10/12 | 3,155 | 3,190 | 3,140 | 3,165 | +10 | +0.3% | 60,200 |
| 2022/10/11 | 3,200 | 3,200 | 3,135 | 3,155 | -60 | -1.9% | 69,600 |
| 2022/10/07 | 3,220 | 3,240 | 3,215 | 3,215 | -35 | -1.1% | 55,800 |
| 2022/10/06 | 3,270 | 3,305 | 3,250 | 3,250 | -5 | -0.2% | 61,900 |
| 2022/10/05 | 3,285 | 3,315 | 3,235 | 3,255 | +30 | +0.9% | 72,300 |
| 2022/10/04 | 3,200 | 3,255 | 3,195 | 3,225 | +85 | +2.7% | 67,900 |
| 2022/10/03 | 3,100 | 3,145 | 3,070 | 3,140 | +15 | +0.5% | 54,800 |
| 2022/09/30 | 3,170 | 3,175 | 3,110 | 3,125 | -75 | -2.3% | 53,500 |
| 2022/09/29 | 3,195 | 3,225 | 3,165 | 3,200 | +60 | +1.9% | 82,800 |
| 2022/09/28 | 3,150 | 3,160 | 3,085 | 3,140 | -40 | -1.3% | 110,800 |
| 2022/09/27 | 3,175 | 3,240 | 3,175 | 3,180 | -5 | -0.2% | 71,500 |
| 2022/09/26 | 3,260 | 3,275 | 3,180 | 3,185 | -120 | -3.6% | 76,900 |
| 2022/09/22 | 3,260 | 3,325 | 3,260 | 3,305 | -5 | -0.2% | 49,400 |
| 2022/09/21 | 3,310 | 3,340 | 3,295 | 3,310 | -45 | -1.3% | 59,500 |
| 2022/09/20 | 3,400 | 3,420 | 3,345 | 3,355 | -25 | -0.7% | 45,000 |
| 2022/09/16 | 3,385 | 3,415 | 3,365 | 3,380 | -35 | -1% | 51,200 |
| 2022/09/15 | 3,450 | 3,450 | 3,395 | 3,415 | +20 | +0.6% | 58,700 |
| 2022/09/14 | 3,330 | 3,420 | 3,320 | 3,395 | -45 | -1.3% | 93,600 |
| 2022/09/13 | 3,500 | 3,500 | 3,420 | 3,440 | -40 | -1.1% | 123,100 |
| 2022/09/12 | 3,620 | 3,620 | 3,455 | 3,480 | +260 | +8.1% | 252,700 |
| 2022/09/09 | 3,210 | 3,250 | 3,200 | 3,220 | +5 | +0.2% | 39,300 |
| 2022/09/08 | 3,200 | 3,230 | 3,185 | 3,215 | +70 | +2.2% | 42,600 |
| 2022/09/07 | 3,160 | 3,160 | 3,110 | 3,145 | -20 | -0.6% | 30,100 |
| 2022/09/06 | 3,165 | 3,190 | 3,155 | 3,165 | -20 | -0.6% | 39,000 |
| 2022/09/05 | 3,205 | 3,205 | 3,170 | 3,185 | -20 | -0.6% | 29,100 |
601～
650
件表示中 / 6944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 | 142,200円 | -11.5% | -31.6% | 3.80% | 21.17倍 | 0.94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 |
| 巴工業 | 135,900円 | +9.4% | +4.7% | 3.63% | 11.24倍 | 1.03倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| ソディック | 73,500円 | +5.1% | +4.8% | 3.95% | 12.82倍 | 0.44倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 旭ダイヤ | 73,300円 | +10.0% | +45.3% | 4.09% | 14.51倍 | 0.60倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| ダイコク電 | 252,000円 | +2.1% | +3.3% | 4.76% | 4.23倍 | 0.79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
