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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,690 | 3,835 | 3,690 | 3,805 | +115 | +3.1% | 78,100 |
| 2020/10/30 | 3,805 | 3,815 | 3,655 | 3,690 | -125 | -3.3% | 92,100 |
| 2020/10/29 | 3,760 | 3,830 | 3,750 | 3,815 | -15 | -0.4% | 57,700 |
| 2020/10/28 | 3,810 | 3,840 | 3,780 | 3,830 | -45 | -1.2% | 53,200 |
| 2020/10/27 | 3,890 | 3,890 | 3,830 | 3,875 | -40 | -1% | 41,400 |
| 2020/10/26 | 3,900 | 3,945 | 3,900 | 3,915 | -15 | -0.4% | 41,600 |
| 2020/10/23 | 3,915 | 3,950 | 3,910 | 3,930 | +15 | +0.4% | 45,000 |
| 2020/10/22 | 3,920 | 3,940 | 3,855 | 3,915 | +30 | +0.8% | 79,500 |
| 2020/10/21 | 3,860 | 3,970 | 3,815 | 3,885 | +10 | +0.3% | 128,100 |
| 2020/10/20 | 3,900 | 3,960 | 3,875 | 3,875 | -75 | -1.9% | 63,300 |
| 2020/10/19 | 3,890 | 3,980 | 3,870 | 3,950 | +90 | +2.3% | 54,800 |
| 2020/10/16 | 3,920 | 3,920 | 3,845 | 3,860 | -55 | -1.4% | 78,300 |
| 2020/10/15 | 3,915 | 3,980 | 3,910 | 3,915 | ±0 | ±0% | 77,700 |
| 2020/10/14 | 3,985 | 3,985 | 3,875 | 3,915 | -105 | -2.6% | 116,700 |
| 2020/10/13 | 4,050 | 4,050 | 3,955 | 4,020 | +10 | +0.2% | 80,700 |
| 2020/10/12 | 4,050 | 4,090 | 3,920 | 4,010 | -150 | -3.6% | 284,300 |
| 2020/10/09 | 4,085 | 4,170 | 4,070 | 4,160 | +75 | +1.8% | 98,800 |
| 2020/10/08 | 4,150 | 4,170 | 4,085 | 4,085 | -40 | -1% | 90,700 |
| 2020/10/07 | 4,095 | 4,175 | 4,065 | 4,125 | +140 | +3.5% | 156,800 |
| 2020/10/06 | 4,000 | 4,010 | 3,940 | 3,985 | -30 | -0.7% | 41,300 |
| 2020/10/05 | 3,990 | 4,050 | 3,980 | 4,015 | +70 | +1.8% | 41,200 |
| 2020/10/02 | 4,045 | 4,075 | 3,940 | 3,945 | - | - | 80,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,110 | 4,165 | 4,030 | 4,030 | -65 | -1.6% | 76,100 |
| 2020/09/29 | 4,070 | 4,145 | 4,060 | 4,095 | +40 | +1% | 88,400 |
| 2020/09/28 | 3,955 | 4,055 | 3,950 | 4,055 | +100 | +2.5% | 117,700 |
| 2020/09/25 | 3,885 | 3,965 | 3,885 | 3,955 | +85 | +2.2% | 77,300 |
| 2020/09/24 | 3,940 | 3,940 | 3,860 | 3,870 | -100 | -2.5% | 81,500 |
| 2020/09/23 | 4,005 | 4,060 | 3,965 | 3,970 | -65 | -1.6% | 124,400 |
| 2020/09/18 | 3,970 | 4,075 | 3,965 | 4,035 | +90 | +2.3% | 188,900 |
| 2020/09/17 | 3,925 | 3,985 | 3,905 | 3,945 | +40 | +1% | 155,300 |
| 2020/09/16 | 3,870 | 3,935 | 3,855 | 3,905 | +50 | +1.3% | 70,300 |
| 2020/09/15 | 3,900 | 3,900 | 3,810 | 3,855 | -50 | -1.3% | 54,600 |
| 2020/09/14 | 3,890 | 3,940 | 3,890 | 3,905 | +35 | +0.9% | 85,700 |
| 2020/09/11 | 3,825 | 3,875 | 3,800 | 3,870 | +70 | +1.8% | 91,700 |
| 2020/09/10 | 3,790 | 3,815 | 3,775 | 3,800 | +5 | +0.1% | 68,700 |
| 2020/09/09 | 3,785 | 3,805 | 3,755 | 3,795 | -10 | -0.3% | 66,600 |
| 2020/09/08 | 3,835 | 3,850 | 3,780 | 3,805 | -20 | -0.5% | 67,100 |
| 2020/09/07 | 3,810 | 3,845 | 3,780 | 3,825 | -20 | -0.5% | 50,600 |
| 2020/09/04 | 3,800 | 3,855 | 3,775 | 3,845 | -15 | -0.4% | 43,200 |
| 2020/09/03 | 3,895 | 3,930 | 3,830 | 3,860 | +5 | +0.1% | 80,900 |
| 2020/09/02 | 3,810 | 3,870 | 3,795 | 3,855 | +55 | +1.4% | 79,700 |
| 2020/09/01 | 3,800 | 3,815 | 3,740 | 3,800 | ±0 | ±0% | 92,800 |
| 2020/08/31 | 3,815 | 3,850 | 3,800 | 3,800 | +15 | +0.4% | 61,700 |
| 2020/08/28 | 3,770 | 3,880 | 3,750 | 3,785 | -40 | -1% | 127,900 |
| 2020/08/27 | 3,850 | 3,850 | 3,775 | 3,825 | -10 | -0.3% | 154,600 |
| 2020/08/26 | 3,850 | 3,875 | 3,790 | 3,835 | -35 | -0.9% | 110,900 |
| 2020/08/25 | 3,910 | 3,915 | 3,820 | 3,870 | -30 | -0.8% | 106,100 |
| 2020/08/24 | 3,920 | 3,945 | 3,870 | 3,900 | -60 | -1.5% | 60,400 |
| 2020/08/21 | 3,925 | 3,980 | 3,915 | 3,960 | +55 | +1.4% | 66,400 |
1101～
1150
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
