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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,205 | 3,205 | 3,170 | 3,185 | -20 | -0.6% | 29,100 |
| 2022/09/02 | 3,200 | 3,220 | 3,180 | 3,205 | -5 | -0.2% | 39,000 |
| 2022/09/01 | 3,230 | 3,250 | 3,210 | 3,210 | -45 | -1.4% | 30,800 |
| 2022/08/31 | 3,230 | 3,305 | 3,225 | 3,255 | ±0 | ±0% | 29,000 |
| 2022/08/30 | 3,225 | 3,260 | 3,210 | 3,255 | -15 | -0.5% | 54,500 |
| 2022/08/29 | 3,300 | 3,325 | 3,255 | 3,270 | -105 | -3.1% | 106,100 |
| 2022/08/26 | 3,425 | 3,425 | 3,370 | 3,375 | -50 | -1.5% | 44,900 |
| 2022/08/25 | 3,405 | 3,445 | 3,400 | 3,425 | +30 | +0.9% | 23,100 |
| 2022/08/24 | 3,390 | 3,405 | 3,375 | 3,395 | +25 | +0.7% | 29,500 |
| 2022/08/23 | 3,400 | 3,400 | 3,365 | 3,370 | -50 | -1.5% | 18,100 |
| 2022/08/22 | 3,360 | 3,440 | 3,355 | 3,420 | +15 | +0.4% | 15,500 |
| 2022/08/19 | 3,440 | 3,440 | 3,405 | 3,405 | ±0 | ±0% | 13,000 |
| 2022/08/18 | 3,400 | 3,435 | 3,390 | 3,405 | -45 | -1.3% | 27,900 |
| 2022/08/17 | 3,430 | 3,480 | 3,410 | 3,450 | +60 | +1.8% | 39,800 |
| 2022/08/16 | 3,410 | 3,415 | 3,390 | 3,390 | -5 | -0.1% | 26,400 |
| 2022/08/15 | 3,420 | 3,420 | 3,375 | 3,395 | -20 | -0.6% | 23,100 |
| 2022/08/12 | 3,380 | 3,435 | 3,380 | 3,415 | +75 | +2.2% | 45,800 |
| 2022/08/10 | 3,335 | 3,360 | 3,315 | 3,340 | +5 | +0.1% | 16,600 |
| 2022/08/09 | 3,380 | 3,380 | 3,300 | 3,335 | -25 | -0.7% | 41,100 |
| 2022/08/08 | 3,420 | 3,420 | 3,345 | 3,360 | -60 | -1.8% | 49,000 |
| 2022/08/05 | 3,400 | 3,420 | 3,385 | 3,420 | +60 | +1.8% | 30,500 |
| 2022/08/04 | 3,330 | 3,380 | 3,325 | 3,360 | +60 | +1.8% | 39,000 |
| 2022/08/03 | 3,290 | 3,310 | 3,275 | 3,300 | +10 | +0.3% | 30,100 |
| 2022/08/02 | 3,335 | 3,335 | 3,255 | 3,290 | -90 | -2.7% | 49,100 |
| 2022/08/01 | 3,325 | 3,380 | 3,315 | 3,380 | +85 | +2.6% | 38,100 |
| 2022/07/29 | 3,290 | 3,300 | 3,275 | 3,295 | +5 | +0.2% | 26,900 |
| 2022/07/28 | 3,280 | 3,300 | 3,250 | 3,290 | +15 | +0.5% | 29,900 |
| 2022/07/27 | 3,255 | 3,275 | 3,230 | 3,275 | +20 | +0.6% | 17,700 |
| 2022/07/26 | 3,235 | 3,265 | 3,220 | 3,255 | +15 | +0.5% | 33,200 |
| 2022/07/25 | 3,285 | 3,290 | 3,235 | 3,240 | -45 | -1.4% | 36,900 |
| 2022/07/22 | 3,250 | 3,305 | 3,235 | 3,285 | +30 | +0.9% | 67,800 |
| 2022/07/21 | 3,150 | 3,260 | 3,130 | 3,255 | +120 | +3.8% | 94,200 |
| 2022/07/20 | 3,070 | 3,165 | 3,070 | 3,135 | +115 | +3.8% | 80,200 |
| 2022/07/19 | 3,005 | 3,020 | 2,992 | 3,020 | +39 | +1.3% | 40,700 |
| 2022/07/15 | 3,010 | 3,030 | 2,981 | 2,981 | -19 | -0.6% | 50,800 |
| 2022/07/14 | 2,980 | 3,020 | 2,967 | 3,000 | +16 | +0.5% | 62,100 |
| 2022/07/13 | 2,996 | 3,025 | 2,976 | 2,984 | +3 | +0.1% | 67,700 |
| 2022/07/12 | 3,050 | 3,055 | 2,971 | 2,981 | -184 | -5.8% | 217,000 |
| 2022/07/11 | 3,145 | 3,190 | 3,145 | 3,165 | +55 | +1.8% | 60,000 |
| 2022/07/08 | 3,080 | 3,145 | 3,075 | 3,110 | +35 | +1.1% | 68,700 |
| 2022/07/07 | 3,060 | 3,075 | 3,020 | 3,075 | +60 | +2% | 36,000 |
| 2022/07/06 | 3,015 | 3,045 | 3,010 | 3,015 | -30 | -1% | 31,900 |
| 2022/07/05 | 3,090 | 3,095 | 3,040 | 3,045 | -40 | -1.3% | 29,700 |
| 2022/07/04 | 3,065 | 3,085 | 3,060 | 3,085 | +50 | +1.6% | 24,500 |
| 2022/07/01 | 3,070 | 3,115 | 3,015 | 3,035 | -45 | -1.5% | 47,300 |
| 2022/06/30 | 3,100 | 3,125 | 3,065 | 3,080 | -35 | -1.1% | 44,700 |
| 2022/06/29 | 3,085 | 3,125 | 3,065 | 3,115 | -5 | -0.2% | 83,400 |
| 2022/06/28 | 3,065 | 3,130 | 3,060 | 3,120 | +25 | +0.8% | 69,700 |
| 2022/06/27 | 3,135 | 3,145 | 3,065 | 3,095 | +15 | +0.5% | 34,800 |
| 2022/06/24 | 3,020 | 3,085 | 3,015 | 3,080 | +60 | +2% | 46,300 |
651～
700
件表示中 / 6945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 | 142,800円 | -11.5% | -31.6% | 3.78% | 21.26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 | 135,500円 | +9.4% | +4.7% | 3.64% | 11.21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 | 74,100円 | +5.1% | +4.8% | 3.91% | 12.92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 | 74,900円 | +10.0% | +45.3% | 4.01% | 14.83倍 | 0.61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 |
| ヤマシンフィルタ | 53,200円 | +9.7% | +76.5% | 2.26% | 25.00倍 | 1.72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
