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 |
|---|---|---|---|---|---|---|---|
| 2026/01/14 | 2,171 | 2,217 | 2,138 | 2,164 | +32 | +1.5% | 299,000 |
| 2026/01/13 | 2,270 | 2,275 | 2,107 | 2,132 | +108 | +5.3% | 435,300 |
| 2026/01/09 | 2,022 | 2,036 | 1,997 | 2,024 | -6 | -0.3% | 147,500 |
| 2026/01/08 | 2,037 | 2,060 | 2,013 | 2,030 | +8 | +0.4% | 235,100 |
| 2026/01/07 | 2,001 | 2,028 | 2,000 | 2,022 | +19 | +0.9% | 141,400 |
| 2026/01/06 | 1,992 | 2,033 | 1,992 | 2,003 | +32 | +1.6% | 176,000 |
| 2026/01/05 | 1,953 | 1,993 | 1,952 | 1,971 | +22 | +1.1% | 115,700 |
| 2025/12/30 | 1,940 | 1,971 | 1,939 | 1,949 | +9 | +0.5% | 138,300 |
| 2025/12/29 | 1,913 | 1,950 | 1,898 | 1,940 | +40 | +2.1% | 138,100 |
| 2025/12/26 | 1,914 | 1,921 | 1,885 | 1,900 | -14 | -0.7% | 112,500 |
| 2025/12/25 | 1,887 | 1,916 | 1,880 | 1,914 | +40 | +2.1% | 152,600 |
| 2025/12/24 | 1,923 | 1,932 | 1,855 | 1,874 | -37 | -1.9% | 253,900 |
| 2025/12/23 | 1,927 | 1,938 | 1,905 | 1,911 | -35 | -1.8% | 93,800 |
| 2025/12/22 | 1,900 | 1,952 | 1,869 | 1,946 | +67 | +3.6% | 181,300 |
| 2025/12/19 | 1,912 | 1,930 | 1,851 | 1,879 | -33 | -1.7% | 136,100 |
| 2025/12/18 | 1,907 | 1,926 | 1,895 | 1,912 | +5 | +0.3% | 93,200 |
| 2025/12/17 | 1,916 | 1,918 | 1,897 | 1,907 | +12 | +0.6% | 87,000 |
| 2025/12/16 | 1,950 | 1,950 | 1,895 | 1,895 | -48 | -2.5% | 127,400 |
| 2025/12/15 | 1,930 | 1,952 | 1,920 | 1,943 | +12 | +0.6% | 76,900 |
| 2025/12/12 | 1,949 | 1,952 | 1,924 | 1,931 | -1 | -0.1% | 89,200 |
| 2025/12/11 | 1,969 | 1,970 | 1,927 | 1,932 | -22 | -1.1% | 137,800 |
| 2025/12/10 | 1,934 | 1,969 | 1,934 | 1,954 | +21 | +1.1% | 95,500 |
| 2025/12/09 | 1,946 | 1,953 | 1,927 | 1,933 | -13 | -0.7% | 86,300 |
| 2025/12/08 | 1,932 | 1,946 | 1,913 | 1,946 | +3 | +0.2% | 125,300 |
| 2025/12/05 | 1,894 | 1,943 | 1,892 | 1,943 | +58 | +3.1% | 185,700 |
| 2025/12/04 | 1,855 | 1,891 | 1,855 | 1,885 | +14 | +0.7% | 138,300 |
| 2025/12/03 | 1,936 | 1,968 | 1,848 | 1,871 | -100 | -5.1% | 357,400 |
| 2025/12/02 | 1,869 | 2,008 | 1,869 | 1,971 | +102 | +5.5% | 478,300 |
| 2025/12/01 | 1,896 | 1,911 | 1,853 | 1,869 | -4 | -0.2% | 158,600 |
| 2025/11/28 | 1,843 | 1,895 | 1,839 | 1,873 | +47 | +2.6% | 215,300 |
| 2025/11/27 | 1,722 | 1,826 | 1,722 | 1,826 | +115 | +6.7% | 255,100 |
| 2025/11/26 | 1,710 | 1,729 | 1,708 | 1,711 | +9 | +0.5% | 81,200 |
| 2025/11/25 | 1,690 | 1,709 | 1,680 | 1,702 | +25 | +1.5% | 78,000 |
| 2025/11/21 | 1,660 | 1,677 | 1,653 | 1,677 | +17 | +1% | 78,100 |
| 2025/11/20 | 1,650 | 1,676 | 1,648 | 1,660 | +21 | +1.3% | 93,500 |
| 2025/11/19 | 1,671 | 1,671 | 1,634 | 1,639 | -32 | -1.9% | 71,000 |
| 2025/11/18 | 1,677 | 1,696 | 1,646 | 1,671 | -9 | -0.5% | 120,700 |
| 2025/11/17 | 1,684 | 1,690 | 1,671 | 1,680 | -3 | -0.2% | 57,000 |
| 2025/11/14 | 1,681 | 1,683 | 1,664 | 1,683 | -1 | -0.1% | 39,000 |
| 2025/11/13 | 1,689 | 1,697 | 1,680 | 1,684 | -3 | -0.2% | 42,300 |
| 2025/11/12 | 1,660 | 1,693 | 1,660 | 1,687 | +31 | +1.9% | 91,300 |
| 2025/11/11 | 1,691 | 1,691 | 1,646 | 1,656 | -9 | -0.5% | 76,800 |
| 2025/11/10 | 1,642 | 1,673 | 1,642 | 1,665 | +25 | +1.5% | 65,100 |
| 2025/11/07 | 1,659 | 1,666 | 1,635 | 1,640 | -21 | -1.3% | 62,500 |
| 2025/11/06 | 1,646 | 1,676 | 1,643 | 1,661 | +15 | +0.9% | 88,000 |
| 2025/11/05 | 1,669 | 1,674 | 1,629 | 1,646 | -31 | -1.8% | 96,900 |
| 2025/11/04 | 1,650 | 1,711 | 1,637 | 1,677 | +27 | +1.6% | 124,800 |
| 2025/10/31 | 1,650 | 1,659 | 1,635 | 1,650 | -10 | -0.6% | 116,600 |
| 2025/10/30 | 1,682 | 1,697 | 1,654 | 1,660 | -14 | -0.8% | 145,100 |
| 2025/10/29 | 1,693 | 1,717 | 1,674 | 1,674 | -19 | -1.1% | 144,500 |
101～
150
件表示中 / 7215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 | 173,900円 | +5.6% | +11.6% | 3.11% | 20.05倍 | 1.12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 | 172,300円 | +6.0% | +11.1% | 4.41% | 11.51倍 | 1.16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 |
| ＡＩＲＭＡＮ | 170,200円 | +5.2% | -28.1% | 4.23% | 11.58倍 | 1.02倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| ＴＥＩＫＯＫＵ | 298,000円 | +6.6% | -3.9% | 4.43% | 12.18倍 | 1.46倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 三精テクノ | 237,300円 | +5.4% | +14.8% | 4.00% | 7.94倍 | 0.82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
