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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 3,700 | 3,770 | 3,670 | 3,755 | +55 | +1.5% | 168,000 |
| 2019/10/21 | 3,755 | 3,760 | 3,660 | 3,700 | -60 | -1.6% | 180,700 |
| 2019/10/18 | 3,735 | 3,770 | 3,705 | 3,760 | +65 | +1.8% | 240,400 |
| 2019/10/17 | 3,620 | 3,710 | 3,620 | 3,695 | +75 | +2.1% | 259,200 |
| 2019/10/16 | 3,665 | 3,720 | 3,605 | 3,620 | -25 | -0.7% | 295,600 |
| 2019/10/15 | 3,560 | 3,710 | 3,540 | 3,645 | +195 | +5.7% | 622,100 |
| 2019/10/11 | 3,465 | 3,585 | 3,400 | 3,450 | +70 | +2.1% | 430,700 |
| 2019/10/10 | 3,430 | 3,430 | 3,360 | 3,380 | -50 | -1.5% | 165,500 |
| 2019/10/09 | 3,440 | 3,455 | 3,415 | 3,430 | -45 | -1.3% | 116,400 |
| 2019/10/08 | 3,420 | 3,475 | 3,420 | 3,475 | +55 | +1.6% | 108,900 |
| 2019/10/07 | 3,455 | 3,460 | 3,405 | 3,420 | +10 | +0.3% | 108,600 |
| 2019/10/04 | 3,375 | 3,420 | 3,315 | 3,410 | +40 | +1.2% | 109,700 |
| 2019/10/03 | 3,320 | 3,390 | 3,300 | 3,370 | ±0 | ±0% | 102,400 |
| 2019/10/02 | 3,350 | 3,395 | 3,315 | 3,370 | -35 | -1% | 99,500 |
| 2019/10/01 | 3,420 | 3,450 | 3,395 | 3,405 | -15 | -0.4% | 147,300 |
| 2019/09/30 | 3,390 | 3,455 | 3,375 | 3,420 | +30 | +0.9% | 214,100 |
| 2019/09/27 | 3,385 | 3,405 | 3,335 | 3,390 | +40 | +1.2% | 139,700 |
| 2019/09/26 | 3,300 | 3,385 | 3,300 | 3,350 | +35 | +1.1% | 122,700 |
| 2019/09/25 | 3,270 | 3,320 | 3,250 | 3,315 | +25 | +0.8% | 76,600 |
| 2019/09/24 | 3,325 | 3,350 | 3,290 | 3,290 | -35 | -1.1% | 78,100 |
| 2019/09/20 | 3,335 | 3,355 | 3,315 | 3,325 | -20 | -0.6% | 97,000 |
| 2019/09/19 | 3,330 | 3,390 | 3,325 | 3,345 | -15 | -0.4% | 94,400 |
| 2019/09/18 | 3,330 | 3,365 | 3,310 | 3,360 | +25 | +0.7% | 50,700 |
| 2019/09/17 | 3,390 | 3,400 | 3,315 | 3,335 | -40 | -1.2% | 59,700 |
| 2019/09/13 | 3,380 | 3,390 | 3,355 | 3,375 | ±0 | ±0% | 105,600 |
| 2019/09/12 | 3,420 | 3,420 | 3,350 | 3,375 | -65 | -1.9% | 118,000 |
| 2019/09/11 | 3,470 | 3,470 | 3,365 | 3,440 | +5 | +0.1% | 100,900 |
| 2019/09/10 | 3,405 | 3,455 | 3,400 | 3,435 | +30 | +0.9% | 108,700 |
| 2019/09/09 | 3,320 | 3,420 | 3,320 | 3,405 | +80 | +2.4% | 120,800 |
| 2019/09/06 | 3,325 | 3,365 | 3,310 | 3,325 | -5 | -0.2% | 107,300 |
| 2019/09/05 | 3,270 | 3,375 | 3,270 | 3,330 | +80 | +2.5% | 202,500 |
| 2019/09/04 | 3,260 | 3,275 | 3,225 | 3,250 | -35 | -1.1% | 74,400 |
| 2019/09/03 | 3,240 | 3,300 | 3,215 | 3,285 | +30 | +0.9% | 53,700 |
| 2019/09/02 | 3,295 | 3,295 | 3,230 | 3,255 | -65 | -2% | 82,900 |
| 2019/08/30 | 3,290 | 3,325 | 3,275 | 3,320 | +90 | +2.8% | 129,000 |
| 2019/08/29 | 3,195 | 3,255 | 3,190 | 3,230 | +30 | +0.9% | 61,800 |
| 2019/08/28 | 3,150 | 3,205 | 3,125 | 3,200 | +65 | +2.1% | 179,600 |
| 2019/08/27 | 3,175 | 3,200 | 3,135 | 3,135 | -30 | -0.9% | 70,100 |
| 2019/08/26 | 3,130 | 3,175 | 3,120 | 3,165 | -65 | -2% | 82,700 |
| 2019/08/23 | 3,240 | 3,240 | 3,210 | 3,230 | -20 | -0.6% | 35,400 |
| 2019/08/22 | 3,280 | 3,280 | 3,210 | 3,250 | +10 | +0.3% | 71,800 |
| 2019/08/21 | 3,295 | 3,295 | 3,210 | 3,240 | -95 | -2.8% | 80,300 |
| 2019/08/20 | 3,260 | 3,365 | 3,255 | 3,335 | +105 | +3.3% | 160,100 |
| 2019/08/19 | 3,150 | 3,245 | 3,135 | 3,230 | +115 | +3.7% | 157,200 |
| 2019/08/16 | 3,065 | 3,125 | 3,035 | 3,115 | +45 | +1.5% | 50,800 |
| 2019/08/15 | 3,060 | 3,085 | 3,010 | 3,070 | -60 | -1.9% | 85,200 |
| 2019/08/14 | 3,165 | 3,165 | 3,105 | 3,130 | -30 | -0.9% | 102,300 |
| 2019/08/13 | 3,085 | 3,170 | 3,070 | 3,160 | +70 | +2.3% | 103,100 |
| 2019/08/09 | 3,080 | 3,100 | 3,055 | 3,090 | +15 | +0.5% | 35,600 |
| 2019/08/08 | 3,070 | 3,100 | 3,045 | 3,075 | +10 | +0.3% | 35,400 |
1351～
1400
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
