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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 4,265 | 4,330 | 4,255 | 4,295 | +30 | +0.7% | 72,000 |
| 2021/12/16 | 4,275 | 4,280 | 4,220 | 4,265 | +30 | +0.7% | 54,700 |
| 2021/12/15 | 4,265 | 4,275 | 4,230 | 4,235 | -30 | -0.7% | 48,800 |
| 2021/12/14 | 4,295 | 4,350 | 4,260 | 4,265 | +20 | +0.5% | 42,400 |
| 2021/12/13 | 4,280 | 4,285 | 4,230 | 4,245 | -45 | -1% | 56,200 |
| 2021/12/10 | 4,370 | 4,370 | 4,275 | 4,290 | -90 | -2.1% | 49,800 |
| 2021/12/09 | 4,385 | 4,440 | 4,375 | 4,380 | -5 | -0.1% | 57,400 |
| 2021/12/08 | 4,395 | 4,430 | 4,360 | 4,385 | +70 | +1.6% | 56,300 |
| 2021/12/07 | 4,215 | 4,320 | 4,185 | 4,315 | +170 | +4.1% | 59,200 |
| 2021/12/06 | 4,150 | 4,195 | 4,120 | 4,145 | -35 | -0.8% | 30,600 |
| 2021/12/03 | 4,130 | 4,180 | 4,095 | 4,180 | +70 | +1.7% | 36,400 |
| 2021/12/02 | 4,040 | 4,130 | 4,035 | 4,110 | +5 | +0.1% | 65,900 |
| 2021/12/01 | 4,130 | 4,145 | 4,020 | 4,105 | -25 | -0.6% | 89,000 |
| 2021/11/30 | 4,210 | 4,260 | 4,120 | 4,130 | -75 | -1.8% | 66,500 |
| 2021/11/29 | 4,200 | 4,270 | 4,185 | 4,205 | -65 | -1.5% | 63,700 |
| 2021/11/26 | 4,305 | 4,330 | 4,250 | 4,270 | -65 | -1.5% | 48,700 |
| 2021/11/25 | 4,375 | 4,375 | 4,320 | 4,335 | -40 | -0.9% | 49,700 |
| 2021/11/24 | 4,405 | 4,440 | 4,355 | 4,375 | -45 | -1% | 47,700 |
| 2021/11/22 | 4,495 | 4,515 | 4,405 | 4,420 | -135 | -3% | 63,100 |
| 2021/11/19 | 4,515 | 4,565 | 4,510 | 4,555 | +60 | +1.3% | 37,400 |
| 2021/11/18 | 4,500 | 4,540 | 4,430 | 4,495 | -35 | -0.8% | 71,500 |
| 2021/11/17 | 4,525 | 4,555 | 4,505 | 4,530 | -10 | -0.2% | 34,300 |
| 2021/11/16 | 4,560 | 4,570 | 4,530 | 4,540 | +5 | +0.1% | 31,300 |
| 2021/11/15 | 4,500 | 4,550 | 4,465 | 4,535 | +60 | +1.3% | 63,600 |
| 2021/11/12 | 4,455 | 4,500 | 4,455 | 4,475 | +45 | +1% | 23,700 |
| 2021/11/11 | 4,455 | 4,470 | 4,430 | 4,430 | -10 | -0.2% | 22,200 |
| 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 |
901～
950
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
