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 |
|---|---|---|---|---|---|---|---|
| 1997/05/23 | 1,600 | 1,650 | 1,600 | 1,630 | +30 | +1.9% | 66,000 |
| 1997/05/22 | 1,590 | 1,600 | 1,580 | 1,600 | ±0 | ±0% | 10,000 |
| 1997/05/21 | 1,600 | 1,600 | 1,600 | 1,600 | -20 | -1.2% | 10,000 |
| 1997/05/20 | 1,630 | 1,630 | 1,600 | 1,620 | -20 | -1.2% | 12,000 |
| 1997/05/19 | 1,670 | 1,670 | 1,620 | 1,640 | -10 | -0.6% | 45,000 |
| 1997/05/16 | 1,550 | 1,670 | 1,550 | 1,650 | +90 | +5.8% | 132,000 |
| 1997/05/15 | 1,560 | 1,560 | 1,540 | 1,560 | ±0 | ±0% | 24,000 |
| 1997/05/14 | 1,560 | 1,560 | 1,540 | 1,560 | ±0 | ±0% | 17,000 |
| 1997/05/13 | 1,570 | 1,570 | 1,530 | 1,560 | -10 | -0.6% | 39,000 |
| 1997/05/12 | 1,560 | 1,620 | 1,560 | 1,570 | -10 | -0.6% | 122,000 |
| 1997/05/09 | 1,530 | 1,600 | 1,500 | 1,580 | +80 | +5.3% | 187,000 |
| 1997/05/08 | 1,410 | 1,500 | 1,410 | 1,500 | +90 | +6.4% | 170,000 |
| 1997/05/07 | 1,420 | 1,420 | 1,410 | 1,410 | +10 | +0.7% | 29,000 |
| 1997/05/06 | 1,440 | 1,470 | 1,400 | 1,400 | -20 | -1.4% | 43,000 |
| 1997/05/02 | 1,410 | 1,440 | 1,400 | 1,420 | +30 | +2.2% | 19,000 |
| 1997/05/01 | 1,440 | 1,440 | 1,380 | 1,390 | -50 | -3.5% | 120,000 |
| 1997/04/30 | 1,440 | 1,440 | 1,440 | 1,440 | +40 | +2.9% | 3,000 |
| 1997/04/28 | 1,410 | 1,410 | 1,400 | 1,400 | -40 | -2.8% | 2,000 |
| 1997/04/25 | 1,440 | 1,440 | 1,410 | 1,440 | ±0 | ±0% | 17,000 |
| 1997/04/24 | 1,440 | 1,440 | 1,430 | 1,440 | -10 | -0.7% | 10,000 |
| 1997/04/23 | 1,440 | 1,450 | 1,420 | 1,450 | +20 | +1.4% | 41,000 |
| 1997/04/22 | 1,460 | 1,460 | 1,430 | 1,430 | -40 | -2.7% | 23,000 |
| 1997/04/21 | 1,490 | 1,490 | 1,470 | 1,470 | -30 | -2% | 4,000 |
| 1997/04/18 | 1,530 | 1,540 | 1,500 | 1,500 | ±0 | ±0% | 52,000 |
| 1997/04/17 | 1,470 | 1,500 | 1,450 | 1,500 | +20 | +1.4% | 7,000 |
| 1997/04/16 | 1,470 | 1,480 | 1,470 | 1,480 | +10 | +0.7% | 3,000 |
| 1997/04/15 | 1,470 | 1,480 | 1,460 | 1,470 | +40 | +2.8% | 15,000 |
| 1997/04/14 | 1,410 | 1,430 | 1,410 | 1,430 | ±0 | ±0% | 2,000 |
| 1997/04/11 | 1,450 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 8,000 |
| 1997/04/10 | 1,480 | 1,490 | 1,450 | 1,450 | -40 | -2.7% | 12,000 |
| 1997/04/09 | 1,500 | 1,520 | 1,490 | 1,490 | -10 | -0.7% | 19,000 |
| 1997/04/08 | 1,540 | 1,540 | 1,500 | 1,500 | -40 | -2.6% | 19,000 |
| 1997/04/07 | 1,560 | 1,570 | 1,520 | 1,540 | -40 | -2.5% | 32,000 |
| 1997/04/04 | 1,610 | 1,620 | 1,580 | 1,580 | -60 | -3.7% | 36,000 |
| 1997/04/03 | 1,660 | 1,670 | 1,620 | 1,640 | -30 | -1.8% | 14,000 |
| 1997/04/02 | 1,680 | 1,700 | 1,650 | 1,670 | +10 | +0.6% | 88,000 |
| 1997/04/01 | 1,590 | 1,660 | 1,560 | 1,660 | +80 | +5.1% | 45,000 |
| 1997/03/31 | 1,630 | 1,630 | 1,580 | 1,580 | -60 | -3.7% | 11,000 |
| 1997/03/28 | 1,590 | 1,650 | 1,550 | 1,640 | +100 | +6.5% | 46,000 |
| 1997/03/27 | 1,490 | 1,600 | 1,490 | 1,540 | +60 | +4.1% | 50,000 |
| 1997/03/26 | 1,500 | 1,500 | 1,480 | 1,480 | -10 | -0.7% | 7,000 |
| 1997/03/25 | 1,520 | 1,540 | 1,490 | 1,490 | +10 | +0.7% | 7,000 |
| 1997/03/24 | 1,530 | 1,530 | 1,480 | 1,480 | -110 | -6.9% | 7,000 |
| 1997/03/21 | 1,600 | 1,600 | 1,580 | 1,590 | -10 | -0.6% | 45,000 |
| 1997/03/19 | 1,480 | 1,600 | 1,480 | 1,600 | +120 | +8.1% | 36,000 |
| 1997/03/18 | 1,390 | 1,490 | 1,390 | 1,480 | +90 | +6.5% | 20,000 |
| 1997/03/17 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 4,000 |
| 1997/03/14 | 1,390 | 1,400 | 1,370 | 1,400 | -30 | -2.1% | 6,000 |
| 1997/03/13 | 1,440 | 1,440 | 1,430 | 1,430 | -20 | -1.4% | 4,000 |
| 1997/03/12 | 1,410 | 1,450 | 1,410 | 1,450 | +20 | +1.4% | 4,000 |
6851～
6900
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
