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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 2021/01/18 | 4,685 | 4,755 | 4,665 | 4,750 | -5 | -0.1% | 63,300 |
| 2021/01/15 | 4,655 | 4,785 | 4,625 | 4,755 | +65 | +1.4% | 133,600 |
| 2021/01/14 | 4,930 | 5,040 | 4,660 | 4,690 | -280 | -5.6% | 359,500 |
| 2021/01/13 | 4,790 | 4,970 | 4,780 | 4,970 | +700 | +16.4% | 411,700 |
| 2021/01/12 | 4,280 | 4,315 | 4,250 | 4,270 | +15 | +0.4% | 60,300 |
| 2021/01/08 | 4,215 | 4,290 | 4,215 | 4,255 | +40 | +0.9% | 69,200 |
| 2021/01/07 | 4,240 | 4,265 | 4,190 | 4,215 | ±0 | ±0% | 87,100 |
| 2021/01/06 | 4,130 | 4,245 | 4,130 | 4,215 | +50 | +1.2% | 54,000 |
| 2021/01/05 | 4,155 | 4,175 | 4,110 | 4,165 | ±0 | ±0% | 77,200 |
| 2021/01/04 | 4,230 | 4,230 | 4,110 | 4,165 | -100 | -2.3% | 72,000 |
| 2020/12/30 | 4,295 | 4,325 | 4,255 | 4,265 | -80 | -1.8% | 53,800 |
| 2020/12/29 | 4,300 | 4,345 | 4,275 | 4,345 | +75 | +1.8% | 61,300 |
| 2020/12/28 | 4,305 | 4,350 | 4,225 | 4,270 | -35 | -0.8% | 58,600 |
| 2020/12/25 | 4,290 | 4,320 | 4,275 | 4,305 | +20 | +0.5% | 44,200 |
| 2020/12/24 | 4,205 | 4,295 | 4,205 | 4,285 | +90 | +2.1% | 69,700 |
| 2020/12/23 | 4,145 | 4,210 | 4,140 | 4,195 | +50 | +1.2% | 43,500 |
| 2020/12/22 | 4,190 | 4,225 | 4,145 | 4,145 | -100 | -2.4% | 61,800 |
| 2020/12/21 | 4,245 | 4,275 | 4,200 | 4,245 | ±0 | ±0% | 51,500 |
| 2020/12/18 | 4,270 | 4,330 | 4,245 | 4,245 | -10 | -0.2% | 60,400 |
| 2020/12/17 | 4,280 | 4,310 | 4,235 | 4,255 | -55 | -1.3% | 75,800 |
| 2020/12/16 | 4,345 | 4,350 | 4,245 | 4,310 | -10 | -0.2% | 65,100 |
| 2020/12/15 | 4,330 | 4,440 | 4,320 | 4,320 | -5 | -0.1% | 97,700 |
| 2020/12/14 | 4,330 | 4,425 | 4,325 | 4,325 | +55 | +1.3% | 119,700 |
| 2020/12/11 | 4,180 | 4,275 | 4,180 | 4,270 | +75 | +1.8% | 84,600 |
1101～
1150
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
