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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/04/08 | 3,675 | 3,690 | 3,635 | 3,645 | +25 | +0.7% | 50,500 |
| 2022/04/07 | 3,625 | 3,630 | 3,590 | 3,620 | -35 | -1% | 41,200 |
| 2022/04/06 | 3,680 | 3,680 | 3,610 | 3,655 | -70 | -1.9% | 44,400 |
| 2022/04/05 | 3,720 | 3,750 | 3,705 | 3,725 | +25 | +0.7% | 37,500 |
| 2022/04/04 | 3,670 | 3,715 | 3,625 | 3,700 | +50 | +1.4% | 39,500 |
| 2022/04/01 | 3,645 | 3,670 | 3,600 | 3,650 | -65 | -1.7% | 40,100 |
| 2022/03/31 | 3,740 | 3,770 | 3,700 | 3,715 | -85 | -2.2% | 43,300 |
| 2022/03/30 | 3,800 | 3,815 | 3,735 | 3,800 | +30 | +0.8% | 62,600 |
| 2022/03/29 | 3,755 | 3,785 | 3,720 | 3,770 | +20 | +0.5% | 50,800 |
| 2022/03/28 | 3,780 | 3,780 | 3,695 | 3,750 | +25 | +0.7% | 31,900 |
| 2022/03/25 | 3,800 | 3,800 | 3,705 | 3,725 | -10 | -0.3% | 30,600 |
| 2022/03/24 | 3,685 | 3,750 | 3,660 | 3,735 | +25 | +0.7% | 46,600 |
| 2022/03/23 | 3,620 | 3,730 | 3,615 | 3,710 | +130 | +3.6% | 65,200 |
| 2022/03/22 | 3,610 | 3,620 | 3,580 | 3,580 | -30 | -0.8% | 46,000 |
| 2022/03/18 | 3,560 | 3,620 | 3,545 | 3,610 | +70 | +2% | 74,100 |
| 2022/03/17 | 3,475 | 3,540 | 3,455 | 3,540 | +165 | +4.9% | 59,900 |
| 2022/03/16 | 3,335 | 3,410 | 3,300 | 3,375 | +90 | +2.7% | 67,700 |
| 2022/03/15 | 3,235 | 3,310 | 3,235 | 3,285 | +50 | +1.5% | 53,300 |
| 2022/03/14 | 3,280 | 3,310 | 3,230 | 3,235 | -45 | -1.4% | 40,000 |
| 2022/03/11 | 3,310 | 3,315 | 3,235 | 3,280 | -100 | -3% | 46,900 |
| 2022/03/10 | 3,390 | 3,390 | 3,335 | 3,380 | +130 | +4% | 56,200 |
| 2022/03/09 | 3,240 | 3,295 | 3,210 | 3,250 | +35 | +1.1% | 57,300 |
| 2022/03/08 | 3,230 | 3,275 | 3,205 | 3,215 | -85 | -2.6% | 69,200 |
| 2022/03/07 | 3,360 | 3,375 | 3,250 | 3,300 | -130 | -3.8% | 71,800 |
801～
850
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
