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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 3,695 | 3,880 | 3,685 | 3,845 | +110 | +2.9% | 226,700 |
| 2018/11/14 | 3,865 | 3,865 | 3,725 | 3,735 | -140 | -3.6% | 291,400 |
| 2018/11/13 | 3,860 | 3,960 | 3,855 | 3,875 | -70 | -1.8% | 173,900 |
| 2018/11/12 | 3,935 | 3,975 | 3,895 | 3,945 | -5 | -0.1% | 107,100 |
| 2018/11/09 | 3,930 | 3,965 | 3,885 | 3,950 | ±0 | ±0% | 135,500 |
| 2018/11/08 | 3,990 | 4,045 | 3,940 | 3,950 | ±0 | ±0% | 205,500 |
| 2018/11/07 | 3,895 | 3,980 | 3,855 | 3,950 | +50 | +1.3% | 209,700 |
| 2018/11/06 | 3,875 | 3,970 | 3,860 | 3,900 | +25 | +0.6% | 193,600 |
| 2018/11/05 | 3,915 | 3,930 | 3,875 | 3,875 | -55 | -1.4% | 174,900 |
| 2018/11/02 | 3,950 | 3,975 | 3,850 | 3,930 | -15 | -0.4% | 223,100 |
| 2018/11/01 | 3,840 | 3,980 | 3,820 | 3,945 | +125 | +3.3% | 312,100 |
| 2018/10/31 | 3,800 | 3,845 | 3,765 | 3,820 | +70 | +1.9% | 220,500 |
| 2018/10/30 | 3,705 | 3,765 | 3,670 | 3,750 | -10 | -0.3% | 256,400 |
| 2018/10/29 | 3,795 | 3,890 | 3,735 | 3,760 | +5 | +0.1% | 354,800 |
| 2018/10/26 | 3,725 | 3,880 | 3,715 | 3,755 | +170 | +4.7% | 513,700 |
| 2018/10/25 | 3,570 | 3,685 | 3,535 | 3,585 | -55 | -1.5% | 259,600 |
| 2018/10/24 | 3,735 | 3,755 | 3,625 | 3,640 | -75 | -2% | 196,800 |
| 2018/10/23 | 3,765 | 3,780 | 3,690 | 3,715 | -50 | -1.3% | 159,900 |
| 2018/10/22 | 3,720 | 3,825 | 3,705 | 3,765 | +70 | +1.9% | 228,800 |
| 2018/10/19 | 3,600 | 3,775 | 3,595 | 3,695 | +10 | +0.3% | 279,200 |
| 2018/10/18 | 3,855 | 3,875 | 3,645 | 3,685 | -155 | -4% | 520,500 |
| 2018/10/17 | 3,640 | 3,840 | 3,640 | 3,840 | +225 | +6.2% | 583,200 |
| 2018/10/16 | 3,435 | 3,630 | 3,430 | 3,615 | +140 | +4% | 515,400 |
| 2018/10/15 | 3,425 | 3,520 | 3,405 | 3,475 | +50 | +1.5% | 512,400 |
| 2018/10/12 | 3,310 | 3,430 | 3,275 | 3,425 | +50 | +1.5% | 797,300 |
| 2018/10/11 | 3,105 | 3,395 | 3,055 | 3,375 | +430 | +14.6% | 1,793,300 |
| 2018/10/10 | 2,915 | 2,985 | 2,891 | 2,945 | +30 | +1% | 251,900 |
| 2018/10/09 | 2,899 | 2,940 | 2,850 | 2,915 | -26 | -0.9% | 288,400 |
| 2018/10/05 | 2,955 | 2,993 | 2,940 | 2,941 | -32 | -1.1% | 109,900 |
| 2018/10/04 | 2,992 | 2,996 | 2,930 | 2,973 | -8 | -0.3% | 143,600 |
| 2018/10/03 | 3,010 | 3,020 | 2,960 | 2,981 | -34 | -1.1% | 158,000 |
| 2018/10/02 | 2,990 | 3,040 | 2,979 | 3,015 | +38 | +1.3% | 185,200 |
| 2018/10/01 | 3,000 | 3,020 | 2,973 | 2,977 | -38 | -1.3% | 213,200 |
| 2018/09/28 | 2,980 | 3,040 | 2,968 | 3,015 | +59 | +2% | 266,600 |
| 2018/09/27 | 2,949 | 2,988 | 2,915 | 2,956 | -1 | ±0% | 196,700 |
| 2018/09/26 | 2,865 | 2,963 | 2,860 | 2,957 | +52 | +1.8% | 234,900 |
| 2018/09/25 | 2,861 | 2,909 | 2,850 | 2,905 | +8 | +0.3% | 159,500 |
| 2018/09/21 | 2,900 | 2,900 | 2,847 | 2,897 | +8 | +0.3% | 121,900 |
| 2018/09/20 | 2,878 | 2,903 | 2,831 | 2,889 | +8 | +0.3% | 187,900 |
| 2018/09/19 | 2,801 | 2,919 | 2,801 | 2,881 | +93 | +3.3% | 409,300 |
| 2018/09/18 | 2,640 | 2,798 | 2,632 | 2,788 | +170 | +6.5% | 402,200 |
| 2018/09/14 | 2,580 | 2,627 | 2,574 | 2,618 | +55 | +2.1% | 171,500 |
| 2018/09/13 | 2,560 | 2,600 | 2,537 | 2,563 | +25 | +1% | 116,500 |
| 2018/09/12 | 2,550 | 2,550 | 2,509 | 2,538 | -12 | -0.5% | 60,300 |
| 2018/09/11 | 2,507 | 2,567 | 2,507 | 2,550 | +43 | +1.7% | 96,200 |
| 2018/09/10 | 2,510 | 2,538 | 2,495 | 2,507 | +4 | +0.2% | 57,000 |
| 2018/09/07 | 2,550 | 2,565 | 2,500 | 2,503 | -47 | -1.8% | 93,900 |
| 2018/09/06 | 2,516 | 2,560 | 2,513 | 2,550 | +50 | +2% | 124,000 |
| 2018/09/05 | 2,520 | 2,550 | 2,495 | 2,500 | -16 | -0.6% | 94,100 |
| 2018/09/04 | 2,498 | 2,532 | 2,495 | 2,516 | +23 | +0.9% | 86,300 |
1651～
1700
件表示中 / 7022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 | 147,600円 | -11.5% | -31.6% | 3.66% | 30.98倍 | 0.96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 |
| 井関農 | 193,100円 | +4.2% | +64.9% | 1.55% | 24.27倍 | 0.62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 |
| 三精テクノ | 215,400円 | +13.2% | +0.1% | 2.79% | 12.22倍 | 0.87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 |
| ＧＣジョイコＨ | 282,000円 | -26.2% | -46.7% | 3.55% | 11.30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 |
| ＮＩＴＴＯＫＵ | 227,000円 | +20.2% | +169.4% | 2.20% | 18.24倍 | 1.05倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
市場注目の銘柄
チャート関連のコラム
