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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 5,080 | 5,110 | 4,980 | 4,990 | -100 | -2% | 42,600 |
| 2021/03/30 | 5,110 | 5,130 | 5,050 | 5,090 | -40 | -0.8% | 41,600 |
| 2021/03/29 | 5,100 | 5,170 | 5,060 | 5,130 | +30 | +0.6% | 80,800 |
| 2021/03/26 | 5,190 | 5,190 | 5,060 | 5,100 | +50 | +1% | 53,800 |
| 2021/03/25 | 4,980 | 5,090 | 4,965 | 5,050 | +120 | +2.4% | 57,200 |
| 2021/03/24 | 5,040 | 5,060 | 4,910 | 4,930 | -140 | -2.8% | 63,800 |
| 2021/03/23 | 5,140 | 5,200 | 5,070 | 5,070 | -70 | -1.4% | 62,900 |
| 2021/03/22 | 5,140 | 5,150 | 5,100 | 5,140 | ±0 | ±0% | 76,600 |
| 2021/03/19 | 5,050 | 5,150 | 5,020 | 5,140 | +120 | +2.4% | 103,900 |
| 2021/03/18 | 5,050 | 5,050 | 4,950 | 5,020 | +25 | +0.5% | 56,800 |
| 2021/03/17 | 4,920 | 5,010 | 4,890 | 4,995 | +25 | +0.5% | 38,300 |
| 2021/03/16 | 4,960 | 4,975 | 4,925 | 4,970 | -40 | -0.8% | 35,300 |
| 2021/03/15 | 4,990 | 5,040 | 4,965 | 5,010 | +55 | +1.1% | 42,400 |
| 2021/03/12 | 4,920 | 4,970 | 4,855 | 4,955 | +65 | +1.3% | 47,800 |
| 2021/03/11 | 4,920 | 4,920 | 4,850 | 4,890 | -30 | -0.6% | 39,400 |
| 2021/03/10 | 4,875 | 4,925 | 4,860 | 4,920 | +45 | +0.9% | 36,600 |
| 2021/03/09 | 4,860 | 4,900 | 4,790 | 4,875 | +105 | +2.2% | 55,700 |
| 2021/03/08 | 4,910 | 4,935 | 4,735 | 4,770 | -115 | -2.4% | 53,400 |
| 2021/03/05 | 4,795 | 4,885 | 4,760 | 4,885 | +75 | +1.6% | 53,400 |
| 2021/03/04 | 4,870 | 4,870 | 4,720 | 4,810 | -90 | -1.8% | 80,700 |
| 2021/03/03 | 5,040 | 5,040 | 4,870 | 4,900 | -180 | -3.5% | 119,200 |
| 2021/03/02 | 5,170 | 5,170 | 5,020 | 5,080 | -60 | -1.2% | 77,000 |
| 2021/03/01 | 5,150 | 5,180 | 5,060 | 5,140 | +10 | +0.2% | 73,300 |
| 2021/02/26 | 5,170 | 5,210 | 5,090 | 5,130 | -70 | -1.3% | 87,200 |
| 2021/02/25 | 5,220 | 5,230 | 5,150 | 5,200 | +20 | +0.4% | 42,500 |
| 2021/02/24 | 5,220 | 5,310 | 5,170 | 5,180 | -10 | -0.2% | 66,200 |
| 2021/02/22 | 5,240 | 5,310 | 5,180 | 5,190 | -30 | -0.6% | 69,700 |
| 2021/02/19 | 5,120 | 5,220 | 5,120 | 5,220 | +60 | +1.2% | 63,200 |
| 2021/02/18 | 5,210 | 5,240 | 5,120 | 5,160 | -40 | -0.8% | 68,500 |
| 2021/02/17 | 5,140 | 5,210 | 5,120 | 5,200 | +20 | +0.4% | 61,400 |
| 2021/02/16 | 5,160 | 5,200 | 5,120 | 5,180 | ±0 | ±0% | 90,800 |
| 2021/02/15 | 5,150 | 5,230 | 5,130 | 5,180 | +70 | +1.4% | 87,100 |
| 2021/02/12 | 5,080 | 5,160 | 5,060 | 5,110 | +30 | +0.6% | 82,000 |
| 2021/02/10 | 5,070 | 5,110 | 5,070 | 5,080 | +10 | +0.2% | 67,800 |
| 2021/02/09 | 5,120 | 5,120 | 5,040 | 5,070 | -30 | -0.6% | 77,500 |
| 2021/02/08 | 5,100 | 5,150 | 5,070 | 5,100 | -10 | -0.2% | 69,900 |
| 2021/02/05 | 5,100 | 5,150 | 5,060 | 5,110 | +70 | +1.4% | 82,800 |
| 2021/02/04 | 5,130 | 5,150 | 5,000 | 5,040 | -40 | -0.8% | 64,400 |
| 2021/02/03 | 5,060 | 5,160 | 5,050 | 5,080 | -10 | -0.2% | 85,300 |
| 2021/02/02 | 4,975 | 5,090 | 4,955 | 5,090 | +90 | +1.8% | 87,700 |
| 2021/02/01 | 4,985 | 5,050 | 4,975 | 5,000 | +85 | +1.7% | 96,900 |
| 2021/01/29 | 4,975 | 4,995 | 4,865 | 4,915 | -60 | -1.2% | 97,300 |
| 2021/01/28 | 4,855 | 4,995 | 4,845 | 4,975 | -35 | -0.7% | 98,100 |
| 2021/01/27 | 5,020 | 5,070 | 4,930 | 5,010 | +25 | +0.5% | 82,000 |
| 2021/01/26 | 5,000 | 5,070 | 4,965 | 4,985 | -5 | -0.1% | 95,600 |
| 2021/01/25 | 4,935 | 5,050 | 4,920 | 4,990 | +155 | +3.2% | 109,000 |
| 2021/01/22 | 4,845 | 4,865 | 4,795 | 4,835 | -55 | -1.1% | 78,600 |
| 2021/01/21 | 4,900 | 4,985 | 4,820 | 4,890 | -60 | -1.2% | 176,200 |
| 2021/01/20 | 4,905 | 4,955 | 4,880 | 4,950 | +65 | +1.3% | 118,200 |
| 2021/01/19 | 4,750 | 4,895 | 4,720 | 4,885 | +135 | +2.8% | 152,700 |
1001～
1050
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
