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 |
---|---|---|---|---|---|---|---|
2018/04/10 | 2,747 | 2,747 | 2,641 | 2,726 | -36 | -1.3% | 309,400 |
2018/04/09 | 2,827 | 2,879 | 2,714 | 2,762 | -175 | -6% | 443,800 |
2018/04/06 | 2,900 | 2,963 | 2,900 | 2,937 | -1 | ±0% | 149,300 |
2018/04/05 | 2,950 | 2,951 | 2,869 | 2,938 | +6 | +0.2% | 88,200 |
2018/04/04 | 2,953 | 2,959 | 2,906 | 2,932 | -48 | -1.6% | 99,400 |
2018/04/03 | 2,990 | 2,998 | 2,959 | 2,980 | -50 | -1.7% | 97,100 |
2018/04/02 | 3,010 | 3,045 | 3,000 | 3,030 | +20 | +0.7% | 72,300 |
2018/03/30 | 3,015 | 3,015 | 2,981 | 3,010 | +27 | +0.9% | 54,100 |
2018/03/29 | 3,000 | 3,020 | 2,947 | 2,983 | -4 | -0.1% | 76,300 |
2018/03/28 | 2,993 | 3,000 | 2,961 | 2,987 | -11 | -0.4% | 55,500 |
2018/03/27 | 2,956 | 3,000 | 2,935 | 2,998 | +92 | +3.2% | 97,700 |
2018/03/26 | 2,894 | 2,909 | 2,840 | 2,906 | +12 | +0.4% | 69,700 |
2018/03/23 | 2,935 | 2,944 | 2,888 | 2,894 | -111 | -3.7% | 86,700 |
2018/03/22 | 2,989 | 3,025 | 2,972 | 3,005 | +51 | +1.7% | 98,200 |
2018/03/20 | 2,980 | 2,980 | 2,930 | 2,954 | -32 | -1.1% | 56,500 |
2018/03/19 | 3,015 | 3,015 | 2,945 | 2,986 | -34 | -1.1% | 80,000 |
2018/03/16 | 2,973 | 3,030 | 2,947 | 3,020 | +51 | +1.7% | 118,200 |
2018/03/15 | 2,972 | 2,973 | 2,924 | 2,969 | -3 | -0.1% | 95,000 |
2018/03/14 | 2,939 | 2,977 | 2,929 | 2,972 | +21 | +0.7% | 70,200 |
2018/03/13 | 2,912 | 2,955 | 2,906 | 2,951 | +26 | +0.9% | 38,700 |
2018/03/12 | 2,960 | 2,960 | 2,905 | 2,925 | +8 | +0.3% | 50,500 |
2018/03/09 | 2,940 | 2,963 | 2,893 | 2,917 | +4 | +0.1% | 87,900 |
2018/03/08 | 2,905 | 2,917 | 2,888 | 2,913 | +9 | +0.3% | 54,600 |
2018/03/07 | 2,831 | 2,934 | 2,831 | 2,904 | +24 | +0.8% | 71,900 |
2018/03/06 | 2,856 | 2,904 | 2,851 | 2,880 | +41 | +1.4% | 60,900 |
2018/03/05 | 2,861 | 2,888 | 2,825 | 2,839 | -62 | -2.1% | 82,000 |
2018/03/02 | 2,838 | 2,916 | 2,833 | 2,901 | +23 | +0.8% | 109,600 |
2018/03/01 | 2,917 | 2,940 | 2,871 | 2,878 | -85 | -2.9% | 98,300 |
2018/02/28 | 2,955 | 3,040 | 2,946 | 2,963 | +8 | +0.3% | 120,100 |
2018/02/27 | 2,939 | 2,967 | 2,924 | 2,955 | +41 | +1.4% | 67,500 |
2018/02/26 | 2,883 | 2,929 | 2,882 | 2,914 | +16 | +0.6% | 84,000 |
2018/02/23 | 2,851 | 2,900 | 2,850 | 2,898 | +67 | +2.4% | 158,900 |
2018/02/22 | 2,821 | 2,847 | 2,787 | 2,831 | -5 | -0.2% | 83,700 |
2018/02/21 | 2,813 | 2,850 | 2,781 | 2,836 | -1 | ±0% | 125,500 |
2018/02/20 | 2,839 | 2,841 | 2,778 | 2,837 | -2 | -0.1% | 78,200 |
2018/02/19 | 2,755 | 2,839 | 2,744 | 2,839 | +117 | +4.3% | 72,400 |
2018/02/16 | 2,715 | 2,758 | 2,695 | 2,722 | +24 | +0.9% | 64,400 |
2018/02/15 | 2,667 | 2,717 | 2,647 | 2,698 | +31 | +1.2% | 131,700 |
2018/02/14 | 2,740 | 2,744 | 2,653 | 2,667 | -77 | -2.8% | 134,400 |
2018/02/13 | 2,778 | 2,786 | 2,737 | 2,744 | -20 | -0.7% | 159,800 |
2018/02/09 | 2,730 | 2,765 | 2,702 | 2,764 | -66 | -2.3% | 139,200 |
2018/02/08 | 2,811 | 2,852 | 2,811 | 2,830 | +41 | +1.5% | 154,100 |
2018/02/07 | 2,897 | 2,906 | 2,789 | 2,789 | -14 | -0.5% | 130,600 |
2018/02/06 | 2,852 | 2,858 | 2,734 | 2,803 | -172 | -5.8% | 254,200 |
2018/02/05 | 2,995 | 2,998 | 2,955 | 2,975 | -60 | -2% | 127,400 |
2018/02/02 | 3,030 | 3,045 | 3,000 | 3,035 | -20 | -0.7% | 47,800 |
2018/02/01 | 3,055 | 3,065 | 3,025 | 3,055 | ±0 | ±0% | 73,100 |
2018/01/31 | 3,030 | 3,120 | 3,000 | 3,055 | +25 | +0.8% | 128,500 |
2018/01/30 | 3,095 | 3,125 | 3,020 | 3,030 | -65 | -2.1% | 104,000 |
2018/01/29 | 3,090 | 3,130 | 3,080 | 3,095 | +10 | +0.3% | 119,800 |
1801~
1850
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