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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 1,701 | 1,718 | 1,660 | 1,669 | -39 | -2.3% | 111,100 |
| 2016/01/14 | 1,615 | 1,708 | 1,609 | 1,708 | +74 | +4.5% | 173,700 |
| 2016/01/13 | 1,609 | 1,634 | 1,600 | 1,634 | +37 | +2.3% | 117,900 |
| 2016/01/12 | 1,572 | 1,628 | 1,560 | 1,597 | +110 | +7.4% | 226,500 |
| 2016/01/08 | 1,482 | 1,499 | 1,475 | 1,487 | +5 | +0.3% | 27,100 |
| 2016/01/07 | 1,485 | 1,508 | 1,478 | 1,482 | -19 | -1.3% | 22,100 |
| 2016/01/06 | 1,536 | 1,536 | 1,493 | 1,501 | -22 | -1.4% | 26,800 |
| 2016/01/05 | 1,516 | 1,530 | 1,490 | 1,523 | +1 | +0.1% | 14,000 |
| 2016/01/04 | 1,531 | 1,539 | 1,505 | 1,522 | +2 | +0.1% | 15,300 |
| 2015/12/30 | 1,485 | 1,520 | 1,482 | 1,520 | +40 | +2.7% | 26,000 |
| 2015/12/29 | 1,445 | 1,495 | 1,445 | 1,480 | +34 | +2.4% | 19,400 |
| 2015/12/28 | 1,429 | 1,453 | 1,415 | 1,446 | +47 | +3.4% | 29,200 |
| 2015/12/25 | 1,419 | 1,428 | 1,374 | 1,399 | -50 | -3.5% | 102,900 |
| 2015/12/24 | 1,488 | 1,492 | 1,444 | 1,449 | -40 | -2.7% | 64,500 |
| 2015/12/22 | 1,494 | 1,495 | 1,481 | 1,489 | -12 | -0.8% | 43,300 |
| 2015/12/21 | 1,510 | 1,515 | 1,500 | 1,501 | -9 | -0.6% | 31,500 |
| 2015/12/18 | 1,518 | 1,522 | 1,508 | 1,510 | -8 | -0.5% | 29,600 |
| 2015/12/17 | 1,523 | 1,533 | 1,518 | 1,518 | -9 | -0.6% | 22,200 |
| 2015/12/16 | 1,515 | 1,535 | 1,515 | 1,527 | +20 | +1.3% | 11,400 |
| 2015/12/15 | 1,544 | 1,550 | 1,507 | 1,507 | -27 | -1.8% | 30,300 |
| 2015/12/14 | 1,520 | 1,535 | 1,507 | 1,534 | -8 | -0.5% | 21,900 |
| 2015/12/11 | 1,530 | 1,544 | 1,530 | 1,542 | +12 | +0.8% | 17,400 |
| 2015/12/10 | 1,508 | 1,544 | 1,508 | 1,530 | +22 | +1.5% | 28,400 |
| 2015/12/09 | 1,525 | 1,537 | 1,508 | 1,508 | -24 | -1.6% | 24,500 |
| 2015/12/08 | 1,550 | 1,550 | 1,525 | 1,532 | -23 | -1.5% | 39,200 |
| 2015/12/07 | 1,568 | 1,568 | 1,544 | 1,555 | +5 | +0.3% | 17,800 |
| 2015/12/04 | 1,557 | 1,565 | 1,545 | 1,550 | -7 | -0.4% | 33,700 |
| 2015/12/03 | 1,550 | 1,568 | 1,550 | 1,557 | -3 | -0.2% | 27,800 |
| 2015/12/02 | 1,557 | 1,570 | 1,551 | 1,560 | +2 | +0.1% | 20,300 |
| 2015/12/01 | 1,546 | 1,560 | 1,545 | 1,558 | +13 | +0.8% | 10,500 |
| 2015/11/30 | 1,568 | 1,568 | 1,545 | 1,545 | -8 | -0.5% | 26,600 |
| 2015/11/27 | 1,563 | 1,567 | 1,551 | 1,553 | -19 | -1.2% | 33,600 |
| 2015/11/26 | 1,581 | 1,587 | 1,566 | 1,572 | -9 | -0.6% | 27,600 |
| 2015/11/25 | 1,581 | 1,583 | 1,564 | 1,581 | -4 | -0.3% | 18,200 |
| 2015/11/24 | 1,548 | 1,587 | 1,548 | 1,585 | +32 | +2.1% | 47,300 |
| 2015/11/20 | 1,578 | 1,579 | 1,550 | 1,553 | -25 | -1.6% | 43,700 |
| 2015/11/19 | 1,588 | 1,589 | 1,570 | 1,578 | -1 | -0.1% | 32,100 |
| 2015/11/18 | 1,585 | 1,589 | 1,565 | 1,579 | +29 | +1.9% | 49,300 |
| 2015/11/17 | 1,518 | 1,550 | 1,518 | 1,550 | +33 | +2.2% | 22,900 |
| 2015/11/16 | 1,545 | 1,545 | 1,514 | 1,517 | -45 | -2.9% | 61,000 |
| 2015/11/13 | 1,581 | 1,581 | 1,557 | 1,562 | -21 | -1.3% | 24,400 |
| 2015/11/12 | 1,546 | 1,583 | 1,546 | 1,583 | +27 | +1.7% | 29,300 |
| 2015/11/11 | 1,575 | 1,575 | 1,555 | 1,556 | -19 | -1.2% | 34,800 |
| 2015/11/10 | 1,586 | 1,586 | 1,571 | 1,575 | -11 | -0.7% | 37,800 |
| 2015/11/09 | 1,595 | 1,595 | 1,579 | 1,586 | -12 | -0.8% | 25,700 |
| 2015/11/06 | 1,560 | 1,598 | 1,560 | 1,598 | +29 | +1.8% | 36,100 |
| 2015/11/05 | 1,553 | 1,577 | 1,550 | 1,569 | +19 | +1.2% | 35,000 |
| 2015/11/04 | 1,584 | 1,597 | 1,549 | 1,550 | -40 | -2.5% | 54,200 |
| 2015/11/02 | 1,600 | 1,610 | 1,581 | 1,590 | -38 | -2.3% | 44,300 |
| 2015/10/30 | 1,641 | 1,655 | 1,622 | 1,628 | -22 | -1.3% | 39,500 |
2351～
2400
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
