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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,791 | 1,799 | 1,782 | 1,785 | -6 | -0.3% | 11,100 |
| 2016/08/23 | 1,800 | 1,836 | 1,776 | 1,791 | -7 | -0.4% | 24,600 |
| 2016/08/22 | 1,800 | 1,820 | 1,791 | 1,798 | +3 | +0.2% | 18,400 |
| 2016/08/19 | 1,800 | 1,800 | 1,786 | 1,795 | -4 | -0.2% | 9,300 |
| 2016/08/18 | 1,789 | 1,800 | 1,781 | 1,799 | +18 | +1% | 7,800 |
| 2016/08/17 | 1,781 | 1,795 | 1,781 | 1,781 | -3 | -0.2% | 7,200 |
| 2016/08/16 | 1,797 | 1,819 | 1,783 | 1,784 | -2 | -0.1% | 17,300 |
| 2016/08/15 | 1,800 | 1,820 | 1,781 | 1,786 | -10 | -0.6% | 15,700 |
| 2016/08/12 | 1,800 | 1,800 | 1,780 | 1,796 | -4 | -0.2% | 7,100 |
| 2016/08/10 | 1,795 | 1,801 | 1,792 | 1,800 | +5 | +0.3% | 13,300 |
| 2016/08/09 | 1,790 | 1,807 | 1,786 | 1,795 | +7 | +0.4% | 24,700 |
| 2016/08/08 | 1,800 | 1,818 | 1,786 | 1,788 | -16 | -0.9% | 21,400 |
| 2016/08/05 | 1,828 | 1,828 | 1,801 | 1,804 | -15 | -0.8% | 9,500 |
| 2016/08/04 | 1,827 | 1,835 | 1,810 | 1,819 | -4 | -0.2% | 13,500 |
| 2016/08/03 | 1,829 | 1,849 | 1,816 | 1,823 | -26 | -1.4% | 6,500 |
| 2016/08/02 | 1,842 | 1,849 | 1,822 | 1,849 | +7 | +0.4% | 11,500 |
| 2016/08/01 | 1,843 | 1,855 | 1,838 | 1,842 | +2 | +0.1% | 13,700 |
| 2016/07/29 | 1,810 | 1,848 | 1,790 | 1,840 | +31 | +1.7% | 18,400 |
| 2016/07/28 | 1,829 | 1,849 | 1,802 | 1,809 | -32 | -1.7% | 17,500 |
| 2016/07/27 | 1,824 | 1,870 | 1,814 | 1,841 | +36 | +2% | 38,200 |
| 2016/07/26 | 1,825 | 1,825 | 1,803 | 1,805 | -17 | -0.9% | 7,200 |
| 2016/07/25 | 1,829 | 1,829 | 1,813 | 1,822 | +17 | +0.9% | 10,800 |
| 2016/07/22 | 1,845 | 1,845 | 1,777 | 1,805 | -40 | -2.2% | 14,000 |
| 2016/07/21 | 1,850 | 1,852 | 1,828 | 1,845 | +21 | +1.2% | 14,400 |
| 2016/07/20 | 1,798 | 1,827 | 1,796 | 1,824 | +44 | +2.5% | 12,900 |
| 2016/07/19 | 1,780 | 1,817 | 1,780 | 1,780 | -16 | -0.9% | 13,600 |
| 2016/07/15 | 1,810 | 1,816 | 1,791 | 1,796 | -14 | -0.8% | 26,400 |
| 2016/07/14 | 1,845 | 1,845 | 1,776 | 1,810 | -13 | -0.7% | 27,500 |
| 2016/07/13 | 1,845 | 1,865 | 1,822 | 1,823 | -29 | -1.6% | 24,900 |
| 2016/07/12 | 1,841 | 1,873 | 1,841 | 1,852 | +23 | +1.3% | 22,300 |
| 2016/07/11 | 1,820 | 1,841 | 1,812 | 1,829 | +50 | +2.8% | 19,400 |
| 2016/07/08 | 1,785 | 1,821 | 1,761 | 1,779 | -5 | -0.3% | 23,000 |
| 2016/07/07 | 1,850 | 1,853 | 1,770 | 1,784 | -61 | -3.3% | 103,400 |
| 2016/07/06 | 1,858 | 1,863 | 1,806 | 1,845 | -21 | -1.1% | 40,000 |
| 2016/07/05 | 1,895 | 1,895 | 1,857 | 1,866 | -12 | -0.6% | 27,300 |
| 2016/07/04 | 1,873 | 1,904 | 1,869 | 1,878 | +5 | +0.3% | 27,300 |
| 2016/07/01 | 1,923 | 1,930 | 1,873 | 1,873 | -39 | -2% | 30,200 |
| 2016/06/30 | 1,845 | 1,938 | 1,830 | 1,912 | +139 | +7.8% | 123,400 |
| 2016/06/29 | 1,798 | 1,825 | 1,773 | 1,773 | +38 | +2.2% | 43,100 |
| 2016/06/28 | 1,700 | 1,759 | 1,700 | 1,735 | -18 | -1% | 15,900 |
| 2016/06/27 | 1,694 | 1,770 | 1,651 | 1,753 | +59 | +3.5% | 34,700 |
| 2016/06/24 | 1,789 | 1,808 | 1,525 | 1,694 | -55 | -3.1% | 70,900 |
| 2016/06/23 | 1,710 | 1,749 | 1,691 | 1,749 | +38 | +2.2% | 28,600 |
| 2016/06/22 | 1,757 | 1,758 | 1,710 | 1,711 | -46 | -2.6% | 24,400 |
| 2016/06/21 | 1,776 | 1,780 | 1,743 | 1,757 | -17 | -1% | 16,000 |
| 2016/06/20 | 1,794 | 1,794 | 1,765 | 1,774 | +20 | +1.1% | 15,900 |
| 2016/06/17 | 1,680 | 1,754 | 1,646 | 1,754 | +114 | +7% | 69,500 |
| 2016/06/16 | 1,727 | 1,743 | 1,631 | 1,640 | -109 | -6.2% | 61,800 |
| 2016/06/15 | 1,748 | 1,768 | 1,735 | 1,749 | -26 | -1.5% | 24,100 |
| 2016/06/14 | 1,830 | 1,830 | 1,765 | 1,775 | -61 | -3.3% | 30,300 |
2201～
2250
件表示中 / 7023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 | 146,800円 | -11.5% | -31.6% | 3.68% | 30.81倍 | 0.95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 | 193,400円 | +4.2% | +64.9% | 1.55% | 24.31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 |
| 木村工機 | 1,141,000円 | +5.4% | +2.5% | 1.23% | 15.55倍 | 3.46倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 三精テクノ | 211,900円 | +13.2% | +0.1% | 2.83% | 12.02倍 | 0.86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 | 278,900円 | -26.2% | -46.7% | 3.59% | 11.17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 |
市場注目の銘柄
チャート関連のコラム
