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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 3,110 | 3,130 | 3,070 | 3,095 | +85 | +2.8% | 83,000 |
| 2022/10/13 | 3,145 | 3,155 | 3,010 | 3,010 | -155 | -4.9% | 160,900 |
| 2022/10/12 | 3,155 | 3,190 | 3,140 | 3,165 | +10 | +0.3% | 60,200 |
| 2022/10/11 | 3,200 | 3,200 | 3,135 | 3,155 | -60 | -1.9% | 69,600 |
| 2022/10/07 | 3,220 | 3,240 | 3,215 | 3,215 | -35 | -1.1% | 55,800 |
| 2022/10/06 | 3,270 | 3,305 | 3,250 | 3,250 | -5 | -0.2% | 61,900 |
| 2022/10/05 | 3,285 | 3,315 | 3,235 | 3,255 | +30 | +0.9% | 72,300 |
| 2022/10/04 | 3,200 | 3,255 | 3,195 | 3,225 | +85 | +2.7% | 67,900 |
| 2022/10/03 | 3,100 | 3,145 | 3,070 | 3,140 | +15 | +0.5% | 54,800 |
| 2022/09/30 | 3,170 | 3,175 | 3,110 | 3,125 | -75 | -2.3% | 53,500 |
| 2022/09/29 | 3,195 | 3,225 | 3,165 | 3,200 | +60 | +1.9% | 82,800 |
| 2022/09/28 | 3,150 | 3,160 | 3,085 | 3,140 | -40 | -1.3% | 110,800 |
| 2022/09/27 | 3,175 | 3,240 | 3,175 | 3,180 | -5 | -0.2% | 71,500 |
| 2022/09/26 | 3,260 | 3,275 | 3,180 | 3,185 | -120 | -3.6% | 76,900 |
| 2022/09/22 | 3,260 | 3,325 | 3,260 | 3,305 | -5 | -0.2% | 49,400 |
| 2022/09/21 | 3,310 | 3,340 | 3,295 | 3,310 | -45 | -1.3% | 59,500 |
| 2022/09/20 | 3,400 | 3,420 | 3,345 | 3,355 | -25 | -0.7% | 45,000 |
| 2022/09/16 | 3,385 | 3,415 | 3,365 | 3,380 | -35 | -1% | 51,200 |
| 2022/09/15 | 3,450 | 3,450 | 3,395 | 3,415 | +20 | +0.6% | 58,700 |
| 2022/09/14 | 3,330 | 3,420 | 3,320 | 3,395 | -45 | -1.3% | 93,600 |
| 2022/09/13 | 3,500 | 3,500 | 3,420 | 3,440 | -40 | -1.1% | 123,100 |
| 2022/09/12 | 3,620 | 3,620 | 3,455 | 3,480 | +260 | +8.1% | 252,700 |
| 2022/09/09 | 3,210 | 3,250 | 3,200 | 3,220 | +5 | +0.2% | 39,300 |
| 2022/09/08 | 3,200 | 3,230 | 3,185 | 3,215 | +70 | +2.2% | 42,600 |
| 2022/09/07 | 3,160 | 3,160 | 3,110 | 3,145 | -20 | -0.6% | 30,100 |
| 2022/09/06 | 3,165 | 3,190 | 3,155 | 3,165 | -20 | -0.6% | 39,000 |
| 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 |
701～
750
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
