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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 1,890 | 1,890 | 1,834 | 1,836 | -56 | -3% | 30,900 |
| 2016/06/10 | 1,880 | 1,897 | 1,880 | 1,892 | +16 | +0.9% | 20,800 |
| 2016/06/09 | 1,880 | 1,880 | 1,864 | 1,876 | -10 | -0.5% | 17,600 |
| 2016/06/08 | 1,885 | 1,920 | 1,871 | 1,886 | +1 | +0.1% | 33,100 |
| 2016/06/07 | 1,850 | 1,887 | 1,850 | 1,885 | +67 | +3.7% | 27,900 |
| 2016/06/06 | 1,823 | 1,838 | 1,816 | 1,818 | -5 | -0.3% | 23,400 |
| 2016/06/03 | 1,823 | 1,831 | 1,811 | 1,823 | ±0 | ±0% | 11,600 |
| 2016/06/02 | 1,871 | 1,885 | 1,823 | 1,823 | -45 | -2.4% | 18,100 |
| 2016/06/01 | 1,890 | 1,890 | 1,845 | 1,868 | -14 | -0.7% | 28,500 |
| 2016/05/31 | 1,821 | 1,882 | 1,821 | 1,882 | +62 | +3.4% | 34,900 |
| 2016/05/30 | 1,830 | 1,832 | 1,790 | 1,820 | -16 | -0.9% | 29,900 |
| 2016/05/27 | 1,840 | 1,847 | 1,820 | 1,836 | -4 | -0.2% | 22,800 |
| 2016/05/26 | 1,849 | 1,864 | 1,840 | 1,840 | -13 | -0.7% | 12,100 |
| 2016/05/25 | 1,870 | 1,882 | 1,832 | 1,853 | -15 | -0.8% | 31,500 |
| 2016/05/24 | 1,900 | 1,900 | 1,863 | 1,868 | -29 | -1.5% | 15,400 |
| 2016/05/23 | 1,896 | 1,902 | 1,880 | 1,897 | +5 | +0.3% | 6,400 |
| 2016/05/20 | 1,900 | 1,920 | 1,882 | 1,892 | -5 | -0.3% | 18,500 |
| 2016/05/19 | 1,891 | 1,914 | 1,878 | 1,897 | +11 | +0.6% | 17,400 |
| 2016/05/18 | 1,915 | 1,923 | 1,882 | 1,886 | -29 | -1.5% | 25,100 |
| 2016/05/17 | 1,925 | 1,930 | 1,897 | 1,915 | -7 | -0.4% | 13,200 |
| 2016/05/16 | 1,920 | 1,938 | 1,911 | 1,922 | -17 | -0.9% | 12,700 |
| 2016/05/13 | 1,926 | 1,939 | 1,903 | 1,939 | +7 | +0.4% | 11,500 |
| 2016/05/12 | 1,917 | 1,937 | 1,915 | 1,932 | -8 | -0.4% | 12,900 |
| 2016/05/11 | 1,916 | 1,945 | 1,905 | 1,940 | +24 | +1.3% | 25,400 |
| 2016/05/10 | 1,891 | 1,920 | 1,891 | 1,916 | +25 | +1.3% | 13,700 |
| 2016/05/09 | 1,870 | 1,896 | 1,870 | 1,891 | -6 | -0.3% | 10,700 |
| 2016/05/06 | 1,890 | 1,908 | 1,872 | 1,897 | +21 | +1.1% | 21,200 |
| 2016/05/02 | 1,860 | 1,886 | 1,858 | 1,876 | -46 | -2.4% | 36,500 |
| 2016/04/28 | 1,923 | 1,939 | 1,883 | 1,922 | ±0 | ±0% | 33,000 |
| 2016/04/27 | 1,945 | 1,973 | 1,920 | 1,922 | -57 | -2.9% | 34,500 |
| 2016/04/26 | 1,960 | 1,979 | 1,937 | 1,979 | +4 | +0.2% | 56,600 |
| 2016/04/25 | 1,948 | 1,987 | 1,920 | 1,975 | +35 | +1.8% | 54,200 |
| 2016/04/22 | 1,903 | 1,949 | 1,903 | 1,940 | +27 | +1.4% | 29,600 |
| 2016/04/21 | 1,945 | 1,957 | 1,905 | 1,913 | -30 | -1.5% | 37,300 |
| 2016/04/20 | 1,970 | 1,970 | 1,926 | 1,943 | -2 | -0.1% | 31,900 |
| 2016/04/19 | 1,970 | 1,985 | 1,928 | 1,945 | -2 | -0.1% | 46,200 |
| 2016/04/18 | 1,891 | 1,954 | 1,852 | 1,947 | +46 | +2.4% | 83,000 |
| 2016/04/15 | 1,901 | 1,965 | 1,847 | 1,901 | -10 | -0.5% | 63,900 |
| 2016/04/14 | 1,883 | 1,926 | 1,883 | 1,911 | -12 | -0.6% | 37,200 |
| 2016/04/13 | 1,922 | 1,945 | 1,907 | 1,923 | -14 | -0.7% | 35,500 |
| 2016/04/12 | 1,824 | 1,941 | 1,824 | 1,937 | +83 | +4.5% | 97,500 |
| 2016/04/11 | 1,770 | 1,859 | 1,747 | 1,854 | +73 | +4.1% | 90,500 |
| 2016/04/08 | 1,722 | 1,797 | 1,705 | 1,781 | +12 | +0.7% | 89,900 |
| 2016/04/07 | 1,849 | 1,874 | 1,728 | 1,769 | -148 | -7.7% | 223,800 |
| 2016/04/06 | 1,820 | 1,968 | 1,820 | 1,917 | +80 | +4.4% | 132,900 |
| 2016/04/05 | 1,886 | 1,911 | 1,815 | 1,837 | -48 | -2.5% | 79,500 |
| 2016/04/04 | 1,968 | 1,969 | 1,870 | 1,885 | -86 | -4.4% | 84,500 |
| 2016/04/01 | 2,015 | 2,023 | 1,952 | 1,971 | -73 | -3.6% | 69,500 |
| 2016/03/31 | 2,034 | 2,060 | 2,018 | 2,044 | +26 | +1.3% | 94,200 |
| 2016/03/30 | 2,019 | 2,025 | 1,975 | 2,018 | +13 | +0.6% | 58,200 |
2251～
2300
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
