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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,940 | 3,960 | 3,900 | 3,905 | -50 | -1.3% | 53,000 |
| 2020/08/19 | 3,975 | 3,985 | 3,930 | 3,955 | -30 | -0.8% | 52,800 |
| 2020/08/18 | 3,950 | 4,005 | 3,940 | 3,985 | +25 | +0.6% | 69,000 |
| 2020/08/17 | 4,025 | 4,030 | 3,950 | 3,960 | -30 | -0.8% | 72,700 |
| 2020/08/14 | 3,975 | 4,030 | 3,930 | 3,990 | +65 | +1.7% | 75,900 |
| 2020/08/13 | 3,985 | 3,985 | 3,890 | 3,925 | -40 | -1% | 147,300 |
| 2020/08/12 | 3,885 | 4,000 | 3,875 | 3,965 | +140 | +3.7% | 149,700 |
| 2020/08/11 | 3,755 | 3,850 | 3,750 | 3,825 | +45 | +1.2% | 129,800 |
| 2020/08/07 | 3,790 | 3,830 | 3,760 | 3,780 | -30 | -0.8% | 172,200 |
| 2020/08/06 | 3,850 | 3,850 | 3,760 | 3,810 | -35 | -0.9% | 135,700 |
| 2020/08/05 | 3,905 | 3,905 | 3,835 | 3,845 | -55 | -1.4% | 84,400 |
| 2020/08/04 | 3,855 | 3,955 | 3,820 | 3,900 | +115 | +3% | 142,000 |
| 2020/08/03 | 3,830 | 3,865 | 3,740 | 3,785 | -45 | -1.2% | 164,400 |
| 2020/07/31 | 3,935 | 3,955 | 3,805 | 3,830 | -170 | -4.3% | 142,100 |
| 2020/07/30 | 4,035 | 4,060 | 3,985 | 4,000 | -75 | -1.8% | 135,400 |
| 2020/07/29 | 4,190 | 4,190 | 4,060 | 4,075 | -100 | -2.4% | 80,600 |
| 2020/07/28 | 4,350 | 4,375 | 4,170 | 4,175 | -115 | -2.7% | 93,000 |
| 2020/07/27 | 4,270 | 4,300 | 4,195 | 4,290 | +20 | +0.5% | 56,700 |
| 2020/07/22 | 4,280 | 4,320 | 4,210 | 4,270 | -45 | -1% | 99,300 |
| 2020/07/21 | 4,245 | 4,340 | 4,210 | 4,315 | +130 | +3.1% | 138,800 |
| 2020/07/20 | 4,330 | 4,370 | 4,170 | 4,185 | -130 | -3% | 152,100 |
| 2020/07/17 | 4,360 | 4,400 | 4,290 | 4,315 | +15 | +0.3% | 101,400 |
| 2020/07/16 | 4,450 | 4,450 | 4,260 | 4,300 | -140 | -3.2% | 190,700 |
| 2020/07/15 | 4,490 | 4,500 | 4,410 | 4,440 | +20 | +0.5% | 104,800 |
| 2020/07/14 | 4,540 | 4,550 | 4,315 | 4,420 | -190 | -4.1% | 231,200 |
| 2020/07/13 | 4,505 | 4,775 | 4,450 | 4,610 | -160 | -3.4% | 318,200 |
| 2020/07/10 | 4,900 | 4,920 | 4,750 | 4,770 | -165 | -3.3% | 198,000 |
| 2020/07/09 | 4,945 | 4,985 | 4,925 | 4,935 | -10 | -0.2% | 63,200 |
| 2020/07/08 | 5,040 | 5,080 | 4,925 | 4,945 | -135 | -2.7% | 90,800 |
| 2020/07/07 | 5,080 | 5,110 | 5,010 | 5,080 | +10 | +0.2% | 71,400 |
| 2020/07/06 | 5,100 | 5,190 | 5,050 | 5,070 | +95 | +1.9% | 150,000 |
| 2020/07/03 | 4,875 | 5,000 | 4,875 | 4,975 | +100 | +2.1% | 70,400 |
| 2020/07/02 | 4,975 | 5,020 | 4,850 | 4,875 | -95 | -1.9% | 85,300 |
| 2020/07/01 | 5,090 | 5,110 | 4,930 | 4,970 | -110 | -2.2% | 85,100 |
| 2020/06/30 | 4,995 | 5,130 | 4,995 | 5,080 | +105 | +2.1% | 95,000 |
| 2020/06/29 | 4,900 | 5,080 | 4,900 | 4,975 | +10 | +0.2% | 105,500 |
| 2020/06/26 | 4,925 | 5,020 | 4,885 | 4,965 | +20 | +0.4% | 188,200 |
| 2020/06/25 | 4,900 | 4,995 | 4,880 | 4,945 | +55 | +1.1% | 113,800 |
| 2020/06/24 | 4,895 | 4,915 | 4,865 | 4,890 | -40 | -0.8% | 41,700 |
| 2020/06/23 | 4,940 | 4,940 | 4,840 | 4,930 | +30 | +0.6% | 61,100 |
| 2020/06/22 | 4,910 | 4,935 | 4,880 | 4,900 | -65 | -1.3% | 43,300 |
| 2020/06/19 | 4,900 | 4,980 | 4,850 | 4,965 | +50 | +1% | 61,000 |
| 2020/06/18 | 4,965 | 4,965 | 4,885 | 4,915 | -60 | -1.2% | 47,700 |
| 2020/06/17 | 4,960 | 5,020 | 4,930 | 4,975 | +25 | +0.5% | 50,200 |
| 2020/06/16 | 4,920 | 4,950 | 4,825 | 4,950 | +90 | +1.9% | 94,200 |
| 2020/06/15 | 4,965 | 5,020 | 4,855 | 4,860 | -170 | -3.4% | 99,600 |
| 2020/06/12 | 4,920 | 5,030 | 4,885 | 5,030 | -60 | -1.2% | 153,700 |
| 2020/06/11 | 5,000 | 5,170 | 4,965 | 5,090 | +70 | +1.4% | 157,600 |
| 2020/06/10 | 5,070 | 5,070 | 4,920 | 5,020 | -20 | -0.4% | 92,500 |
| 2020/06/09 | 4,920 | 5,070 | 4,900 | 5,040 | +110 | +2.2% | 184,000 |
1151～
1200
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
