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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,010 | 3,075 | 3,005 | 3,020 | +10 | +0.3% | 61,000 |
| 2022/06/22 | 3,055 | 3,075 | 3,000 | 3,010 | -20 | -0.7% | 61,800 |
| 2022/06/21 | 3,015 | 3,040 | 2,983 | 3,030 | +47 | +1.6% | 63,100 |
| 2022/06/20 | 3,025 | 3,040 | 2,960 | 2,983 | -27 | -0.9% | 78,400 |
| 2022/06/17 | 3,000 | 3,035 | 3,000 | 3,010 | -90 | -2.9% | 64,100 |
| 2022/06/16 | 3,170 | 3,180 | 3,085 | 3,100 | -60 | -1.9% | 78,900 |
| 2022/06/15 | 3,185 | 3,195 | 3,155 | 3,160 | -30 | -0.9% | 44,400 |
| 2022/06/14 | 3,205 | 3,215 | 3,180 | 3,190 | -65 | -2% | 75,800 |
| 2022/06/13 | 3,280 | 3,300 | 3,230 | 3,255 | -85 | -2.5% | 67,800 |
| 2022/06/10 | 3,410 | 3,415 | 3,335 | 3,340 | -100 | -2.9% | 85,500 |
| 2022/06/09 | 3,450 | 3,470 | 3,425 | 3,440 | -45 | -1.3% | 48,400 |
| 2022/06/08 | 3,480 | 3,530 | 3,460 | 3,485 | ±0 | ±0% | 50,200 |
| 2022/06/07 | 3,510 | 3,510 | 3,440 | 3,485 | +25 | +0.7% | 44,200 |
| 2022/06/06 | 3,445 | 3,480 | 3,445 | 3,460 | -5 | -0.1% | 30,700 |
| 2022/06/03 | 3,510 | 3,510 | 3,440 | 3,465 | -25 | -0.7% | 42,600 |
| 2022/06/02 | 3,535 | 3,540 | 3,465 | 3,490 | -70 | -2% | 57,900 |
| 2022/06/01 | 3,545 | 3,575 | 3,530 | 3,560 | +25 | +0.7% | 43,300 |
| 2022/05/31 | 3,590 | 3,595 | 3,505 | 3,535 | -105 | -2.9% | 78,500 |
| 2022/05/30 | 3,570 | 3,675 | 3,550 | 3,640 | +115 | +3.3% | 104,800 |
| 2022/05/27 | 3,550 | 3,555 | 3,495 | 3,525 | +30 | +0.9% | 26,800 |
| 2022/05/26 | 3,520 | 3,550 | 3,490 | 3,495 | -25 | -0.7% | 22,100 |
| 2022/05/25 | 3,515 | 3,535 | 3,485 | 3,520 | +5 | +0.1% | 29,600 |
| 2022/05/24 | 3,525 | 3,555 | 3,515 | 3,515 | -25 | -0.7% | 26,100 |
| 2022/05/23 | 3,515 | 3,555 | 3,510 | 3,540 | +40 | +1.1% | 29,300 |
| 2022/05/20 | 3,460 | 3,500 | 3,460 | 3,500 | +30 | +0.9% | 22,900 |
| 2022/05/19 | 3,445 | 3,470 | 3,420 | 3,470 | ±0 | ±0% | 20,700 |
| 2022/05/18 | 3,485 | 3,520 | 3,455 | 3,470 | +5 | +0.1% | 17,100 |
| 2022/05/17 | 3,450 | 3,490 | 3,430 | 3,465 | +20 | +0.6% | 20,600 |
| 2022/05/16 | 3,510 | 3,515 | 3,425 | 3,445 | -60 | -1.7% | 39,000 |
| 2022/05/13 | 3,500 | 3,530 | 3,470 | 3,505 | +5 | +0.1% | 29,800 |
| 2022/05/12 | 3,470 | 3,520 | 3,450 | 3,500 | -20 | -0.6% | 32,700 |
| 2022/05/11 | 3,505 | 3,570 | 3,500 | 3,520 | -15 | -0.4% | 34,300 |
| 2022/05/10 | 3,530 | 3,550 | 3,475 | 3,535 | +5 | +0.1% | 24,300 |
| 2022/05/09 | 3,500 | 3,575 | 3,500 | 3,530 | -20 | -0.6% | 44,500 |
| 2022/05/06 | 3,515 | 3,585 | 3,475 | 3,550 | +75 | +2.2% | 30,700 |
| 2022/05/02 | 3,520 | 3,545 | 3,460 | 3,475 | -90 | -2.5% | 45,100 |
| 2022/04/28 | 3,485 | 3,585 | 3,465 | 3,565 | +60 | +1.7% | 60,500 |
| 2022/04/27 | 3,445 | 3,540 | 3,410 | 3,505 | +70 | +2% | 102,900 |
| 2022/04/26 | 3,380 | 3,460 | 3,365 | 3,435 | +20 | +0.6% | 51,600 |
| 2022/04/25 | 3,425 | 3,430 | 3,400 | 3,415 | -90 | -2.6% | 32,300 |
| 2022/04/22 | 3,505 | 3,515 | 3,470 | 3,505 | -40 | -1.1% | 38,200 |
| 2022/04/21 | 3,530 | 3,550 | 3,510 | 3,545 | +15 | +0.4% | 43,400 |
| 2022/04/20 | 3,495 | 3,575 | 3,465 | 3,530 | +35 | +1% | 51,600 |
| 2022/04/19 | 3,465 | 3,545 | 3,465 | 3,495 | +40 | +1.2% | 35,000 |
| 2022/04/18 | 3,440 | 3,480 | 3,395 | 3,455 | -45 | -1.3% | 53,800 |
| 2022/04/15 | 3,490 | 3,525 | 3,455 | 3,500 | -60 | -1.7% | 46,200 |
| 2022/04/14 | 3,540 | 3,580 | 3,510 | 3,560 | +30 | +0.8% | 43,200 |
| 2022/04/13 | 3,495 | 3,580 | 3,485 | 3,530 | +45 | +1.3% | 75,000 |
| 2022/04/12 | 3,540 | 3,605 | 3,470 | 3,485 | -125 | -3.5% | 76,400 |
| 2022/04/11 | 3,650 | 3,660 | 3,590 | 3,610 | -35 | -1% | 58,900 |
701～
750
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% | 11.20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
