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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,420 | 4,450 | 4,405 | 4,440 | +20 | +0.5% | 25,300 |
| 2021/11/09 | 4,455 | 4,480 | 4,410 | 4,420 | ±0 | ±0% | 56,400 |
| 2021/11/08 | 4,555 | 4,585 | 4,420 | 4,420 | -90 | -2% | 41,700 |
| 2021/11/05 | 4,480 | 4,530 | 4,470 | 4,510 | +45 | +1% | 54,700 |
| 2021/11/04 | 4,435 | 4,495 | 4,420 | 4,465 | +50 | +1.1% | 51,800 |
| 2021/11/02 | 4,405 | 4,445 | 4,400 | 4,415 | -10 | -0.2% | 19,500 |
| 2021/11/01 | 4,400 | 4,440 | 4,385 | 4,425 | +85 | +2% | 44,900 |
| 2021/10/29 | 4,265 | 4,355 | 4,265 | 4,340 | +65 | +1.5% | 37,100 |
| 2021/10/28 | 4,290 | 4,320 | 4,255 | 4,275 | +10 | +0.2% | 63,900 |
| 2021/10/27 | 4,340 | 4,355 | 4,260 | 4,265 | -75 | -1.7% | 45,000 |
| 2021/10/26 | 4,380 | 4,395 | 4,330 | 4,340 | +30 | +0.7% | 36,000 |
| 2021/10/25 | 4,255 | 4,315 | 4,255 | 4,310 | +25 | +0.6% | 56,400 |
| 2021/10/22 | 4,315 | 4,315 | 4,255 | 4,285 | -85 | -1.9% | 76,900 |
| 2021/10/21 | 4,445 | 4,465 | 4,370 | 4,370 | -75 | -1.7% | 47,300 |
| 2021/10/20 | 4,535 | 4,535 | 4,445 | 4,445 | -25 | -0.6% | 37,300 |
| 2021/10/19 | 4,520 | 4,560 | 4,470 | 4,470 | -75 | -1.7% | 36,900 |
| 2021/10/18 | 4,540 | 4,580 | 4,500 | 4,545 | +45 | +1% | 53,100 |
| 2021/10/15 | 4,440 | 4,510 | 4,440 | 4,500 | +70 | +1.6% | 66,400 |
| 2021/10/14 | 4,400 | 4,465 | 4,385 | 4,430 | +35 | +0.8% | 63,700 |
| 2021/10/13 | 4,515 | 4,515 | 4,375 | 4,395 | -85 | -1.9% | 145,100 |
| 2021/10/12 | 4,550 | 4,595 | 4,455 | 4,480 | -350 | -7.2% | 219,700 |
| 2021/10/11 | 4,865 | 4,865 | 4,770 | 4,830 | +35 | +0.7% | 58,900 |
| 2021/10/08 | 4,785 | 4,840 | 4,770 | 4,795 | +100 | +2.1% | 34,300 |
| 2021/10/07 | 4,790 | 4,805 | 4,690 | 4,695 | -95 | -2% | 33,900 |
| 2021/10/06 | 4,795 | 4,880 | 4,765 | 4,790 | ±0 | ±0% | 38,600 |
| 2021/10/05 | 4,790 | 4,835 | 4,750 | 4,790 | -50 | -1% | 39,400 |
| 2021/10/04 | 4,810 | 4,865 | 4,810 | 4,840 | +100 | +2.1% | 43,800 |
| 2021/10/01 | 4,930 | 4,930 | 4,730 | 4,740 | -215 | -4.3% | 82,300 |
| 2021/09/30 | 4,990 | 5,030 | 4,945 | 4,955 | -20 | -0.4% | 50,200 |
| 2021/09/29 | 4,910 | 5,000 | 4,910 | 4,975 | ±0 | ±0% | 67,900 |
| 2021/09/28 | 4,965 | 4,990 | 4,910 | 4,975 | +5 | +0.1% | 49,300 |
| 2021/09/27 | 4,980 | 4,990 | 4,960 | 4,970 | +10 | +0.2% | 33,200 |
| 2021/09/24 | 4,910 | 4,980 | 4,910 | 4,960 | +85 | +1.7% | 64,000 |
| 2021/09/22 | 4,890 | 4,910 | 4,855 | 4,875 | +30 | +0.6% | 35,100 |
| 2021/09/21 | 4,840 | 4,880 | 4,820 | 4,845 | -90 | -1.8% | 43,700 |
| 2021/09/17 | 4,940 | 4,950 | 4,905 | 4,935 | -10 | -0.2% | 44,900 |
| 2021/09/16 | 4,935 | 4,950 | 4,920 | 4,945 | +40 | +0.8% | 37,300 |
| 2021/09/15 | 4,910 | 4,935 | 4,885 | 4,905 | -95 | -1.9% | 33,500 |
| 2021/09/14 | 4,940 | 5,000 | 4,915 | 5,000 | +80 | +1.6% | 57,000 |
| 2021/09/13 | 4,875 | 4,935 | 4,865 | 4,920 | +65 | +1.3% | 55,700 |
| 2021/09/10 | 4,760 | 4,855 | 4,760 | 4,855 | +65 | +1.4% | 47,500 |
| 2021/09/09 | 4,805 | 4,830 | 4,765 | 4,790 | -55 | -1.1% | 28,000 |
| 2021/09/08 | 4,830 | 4,850 | 4,805 | 4,845 | +25 | +0.5% | 28,200 |
| 2021/09/07 | 4,865 | 4,890 | 4,820 | 4,820 | -5 | -0.1% | 48,000 |
| 2021/09/06 | 4,855 | 4,870 | 4,765 | 4,825 | -5 | -0.1% | 43,900 |
| 2021/09/03 | 4,765 | 4,860 | 4,765 | 4,830 | +85 | +1.8% | 81,600 |
| 2021/09/02 | 4,715 | 4,750 | 4,700 | 4,745 | +60 | +1.3% | 26,200 |
| 2021/09/01 | 4,680 | 4,735 | 4,660 | 4,685 | -50 | -1.1% | 29,700 |
| 2021/08/31 | 4,690 | 4,760 | 4,675 | 4,735 | +10 | +0.2% | 29,200 |
| 2021/08/30 | 4,695 | 4,745 | 4,690 | 4,725 | +55 | +1.2% | 36,300 |
851～
900
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
