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 |
|---|---|---|---|---|---|---|---|
| 1997/09/10 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 4,000 |
| 1997/09/09 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 3,000 |
| 1997/09/08 | 1,100 | 1,100 | 1,070 | 1,100 | ±0 | ±0% | 20,000 |
| 1997/09/05 | 1,120 | 1,130 | 1,100 | 1,100 | -30 | -2.7% | 8,000 |
| 1997/09/04 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 8,000 |
| 1997/09/03 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 8,000 |
| 1997/09/02 | 1,130 | 1,140 | 1,130 | 1,140 | +20 | +1.8% | 5,000 |
| 1997/09/01 | 1,140 | 1,140 | 1,120 | 1,120 | -20 | -1.8% | 10,000 |
| 1997/08/29 | 1,150 | 1,150 | 1,140 | 1,140 | -20 | -1.7% | 5,000 |
| 1997/08/28 | 1,150 | 1,160 | 1,150 | 1,160 | -10 | -0.9% | 6,000 |
| 1997/08/27 | 1,170 | 1,170 | 1,150 | 1,170 | ±0 | ±0% | 12,000 |
| 1997/08/26 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 5,000 |
| 1997/08/25 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 8,000 |
| 1997/08/22 | 1,170 | 1,180 | 1,160 | 1,170 | ±0 | ±0% | 10,000 |
| 1997/08/21 | 1,160 | 1,170 | 1,150 | 1,170 | ±0 | ±0% | 18,000 |
| 1997/08/20 | 1,180 | 1,190 | 1,170 | 1,170 | -30 | -2.5% | 25,000 |
| 1997/08/19 | 1,210 | 1,210 | 1,180 | 1,200 | -20 | -1.6% | 29,000 |
| 1997/08/18 | 1,230 | 1,230 | 1,220 | 1,220 | -30 | -2.4% | 3,000 |
| 1997/08/15 | 1,260 | 1,300 | 1,250 | 1,250 | -10 | -0.8% | 14,000 |
| 1997/08/14 | 1,230 | 1,290 | 1,230 | 1,260 | +30 | +2.4% | 12,000 |
| 1997/08/13 | 1,210 | 1,240 | 1,210 | 1,230 | +10 | +0.8% | 24,000 |
| 1997/08/12 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 12,000 |
| 1997/08/11 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 4,000 |
| 1997/08/08 | 1,210 | 1,210 | 1,180 | 1,210 | -30 | -2.4% | 19,000 |
| 1997/08/07 | 1,300 | 1,300 | 1,240 | 1,240 | -60 | -4.6% | 28,000 |
| 1997/08/06 | 1,320 | 1,320 | 1,280 | 1,300 | -30 | -2.3% | 26,000 |
| 1997/08/05 | 1,340 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 20,000 |
| 1997/08/04 | 1,340 | 1,340 | 1,330 | 1,340 | +20 | +1.5% | 8,000 |
| 1997/08/01 | 1,390 | 1,390 | 1,310 | 1,320 | -70 | -5% | 7,000 |
| 1997/07/31 | 1,390 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 10,000 |
| 1997/07/30 | 1,450 | 1,450 | 1,400 | 1,400 | -40 | -2.8% | 27,000 |
| 1997/07/29 | 1,440 | 1,440 | 1,440 | 1,440 | +10 | +0.7% | 5,000 |
| 1997/07/28 | 1,420 | 1,430 | 1,420 | 1,430 | +30 | +2.1% | 4,000 |
| 1997/07/25 | 1,410 | 1,410 | 1,400 | 1,400 | -20 | -1.4% | 7,000 |
| 1997/07/24 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 6,000 |
| 1997/07/23 | 1,430 | 1,430 | 1,420 | 1,420 | -10 | -0.7% | 7,000 |
| 1997/07/22 | 1,430 | 1,430 | 1,430 | 1,430 | -10 | -0.7% | 2,000 |
| 1997/07/18 | 1,420 | 1,440 | 1,420 | 1,440 | +20 | +1.4% | 13,000 |
| 1997/07/17 | 1,430 | 1,430 | 1,420 | 1,420 | -20 | -1.4% | 3,000 |
| 1997/07/16 | 1,440 | 1,440 | 1,440 | 1,440 | -10 | -0.7% | 7,000 |
| 1997/07/15 | 1,460 | 1,480 | 1,450 | 1,450 | -10 | -0.7% | 3,000 |
| 1997/07/14 | 1,460 | 1,500 | 1,460 | 1,460 | ±0 | ±0% | 7,000 |
| 1997/07/11 | 1,490 | 1,490 | 1,460 | 1,460 | -10 | -0.7% | 2,000 |
| 1997/07/10 | 1,480 | 1,480 | 1,460 | 1,470 | -20 | -1.3% | 8,000 |
| 1997/07/09 | 1,500 | 1,500 | 1,490 | 1,490 | - | - | 7,000 |
| 1997/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/07 | 1,490 | 1,490 | 1,480 | 1,480 | -20 | -1.3% | 12,000 |
| 1997/07/04 | 1,510 | 1,510 | 1,500 | 1,500 | -40 | -2.6% | 12,000 |
| 1997/07/03 | 1,510 | 1,550 | 1,490 | 1,540 | +50 | +3.4% | 10,000 |
| 1997/07/02 | 1,520 | 1,520 | 1,490 | 1,490 | +10 | +0.7% | 3,000 |
6851～
6900
件表示中 / 7021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 | 146,700円 | -11.5% | -31.6% | 3.68% | 30.79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 |
| 日本ドライ | 616,000円 | +1.4% | +3.1% | 1.46% | 10.32倍 | 1.61倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 井関農 | 187,000円 | +4.2% | +64.9% | 1.60% | 23.51倍 | 0.60倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ＧＣジョイコＨ | 281,000円 | -26.2% | -46.7% | 3.56% | 11.26倍 | 0.67倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 三精テクノ | 211,000円 | +13.2% | +0.1% | 2.84% | 11.97倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
