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 |
|---|---|---|---|---|---|---|---|
| 1997/04/23 | 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 |
| 1997/03/11 | 1,430 | 1,430 | 1,390 | 1,430 | -40 | -2.7% | 12,000 |
| 1997/03/10 | 1,520 | 1,520 | 1,470 | 1,470 | -60 | -3.9% | 6,000 |
| 1997/03/07 | 1,580 | 1,580 | 1,530 | 1,530 | -50 | -3.2% | 16,000 |
| 1997/03/06 | 1,600 | 1,630 | 1,550 | 1,580 | +30 | +1.9% | 66,000 |
| 1997/03/05 | 1,450 | 1,560 | 1,450 | 1,550 | +110 | +7.6% | 116,000 |
| 1997/03/04 | 1,460 | 1,480 | 1,400 | 1,440 | ±0 | ±0% | 94,000 |
| 1997/03/03 | 1,270 | 1,440 | 1,270 | 1,440 | +180 | +14.3% | 34,000 |
| 1997/02/28 | 1,210 | 1,300 | 1,210 | 1,260 | +50 | +4.1% | 24,000 |
| 1997/02/27 | 1,200 | 1,210 | 1,200 | 1,210 | ±0 | ±0% | 20,000 |
| 1997/02/26 | 1,220 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 5,000 |
| 1997/02/25 | 1,190 | 1,220 | 1,190 | 1,220 | +40 | +3.4% | 19,000 |
| 1997/02/24 | 1,180 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 14,000 |
| 1997/02/21 | 1,200 | 1,210 | 1,180 | 1,180 | -20 | -1.7% | 30,000 |
| 1997/02/20 | 1,180 | 1,200 | 1,160 | 1,200 | +30 | +2.6% | 72,000 |
| 1997/02/19 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 13,000 |
| 1997/02/18 | 1,170 | 1,170 | 1,150 | 1,170 | -10 | -0.8% | 14,000 |
| 1997/02/17 | 1,220 | 1,220 | 1,180 | 1,180 | -30 | -2.5% | 51,000 |
| 1997/02/14 | 1,240 | 1,240 | 1,210 | 1,210 | -30 | -2.4% | 8,000 |
| 1997/02/13 | 1,240 | 1,250 | 1,210 | 1,240 | ±0 | ±0% | 11,000 |
| 1997/02/12 | 1,230 | 1,260 | 1,200 | 1,240 | -10 | -0.8% | 21,000 |
6901～
6950
件表示中 / 6974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% | 21.71倍 | 0.96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 |
| 化工機 | 188,300円 | +42.7% | +33.3% | 4.25% | 8.02倍 | 1.12倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 巴工業 | 139,200円 | +13.6% | +12.0% | 3.62% | 11.08倍 | 1.01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 |
| 日阪製 | 140,000円 | +14.7% | -1.2% | 3.93% | 13.96倍 | 0.63倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| ヤマシンフィルタ | 55,700円 | +1.6% | +3.0% | 2.87% | 20.54倍 | 1.73倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
市場注目の銘柄
チャート関連のコラム
