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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,732 | 1,755 | 1,724 | 1,742 | +2 | +0.1% | 43,100 |
| 2024/10/25 | 1,737 | 1,749 | 1,717 | 1,740 | +3 | +0.2% | 58,800 |
| 2024/10/24 | 1,752 | 1,763 | 1,732 | 1,737 | -19 | -1.1% | 45,600 |
| 2024/10/23 | 1,780 | 1,788 | 1,746 | 1,756 | -29 | -1.6% | 66,500 |
| 2024/10/22 | 1,877 | 1,877 | 1,768 | 1,785 | -77 | -4.1% | 81,700 |
| 2024/10/21 | 1,848 | 1,878 | 1,835 | 1,862 | +26 | +1.4% | 55,400 |
| 2024/10/18 | 1,822 | 1,845 | 1,816 | 1,836 | -1 | -0.1% | 83,500 |
| 2024/10/17 | 1,868 | 1,876 | 1,816 | 1,837 | -16 | -0.9% | 105,900 |
| 2024/10/16 | 1,820 | 1,867 | 1,818 | 1,853 | -1 | -0.1% | 151,000 |
| 2024/10/15 | 1,938 | 1,987 | 1,842 | 1,854 | -124 | -6.3% | 406,500 |
| 2024/10/11 | 1,955 | 2,023 | 1,944 | 1,978 | +28 | +1.4% | 269,200 |
| 2024/10/10 | 1,941 | 1,974 | 1,934 | 1,950 | +14 | +0.7% | 110,300 |
| 2024/10/09 | 1,915 | 1,946 | 1,915 | 1,936 | +32 | +1.7% | 88,200 |
| 2024/10/08 | 1,911 | 1,949 | 1,901 | 1,904 | -24 | -1.2% | 84,900 |
| 2024/10/07 | 1,964 | 1,968 | 1,920 | 1,928 | -4 | -0.2% | 140,100 |
| 2024/10/04 | 1,877 | 1,943 | 1,868 | 1,932 | +51 | +2.7% | 136,600 |
| 2024/10/03 | 1,890 | 1,920 | 1,876 | 1,881 | +27 | +1.5% | 121,300 |
| 2024/10/02 | 1,858 | 1,888 | 1,840 | 1,854 | -5 | -0.3% | 115,300 |
| 2024/10/01 | 1,817 | 1,874 | 1,802 | 1,859 | +47 | +2.6% | 135,700 |
| 2024/09/30 | 1,779 | 1,836 | 1,774 | 1,812 | +26 | +1.5% | 166,500 |
| 2024/09/27 | 1,800 | 1,800 | 1,772 | 1,786 | -14 | -0.8% | 42,500 |
| 2024/09/26 | 1,771 | 1,800 | 1,762 | 1,800 | +33 | +1.9% | 77,200 |
| 2024/09/25 | 1,750 | 1,770 | 1,738 | 1,767 | +15 | +0.9% | 40,600 |
| 2024/09/24 | 1,757 | 1,758 | 1,741 | 1,752 | -2 | -0.1% | 23,700 |
| 2024/09/20 | 1,771 | 1,775 | 1,748 | 1,754 | -3 | -0.2% | 54,600 |
| 2024/09/19 | 1,776 | 1,778 | 1,756 | 1,757 | -8 | -0.5% | 34,000 |
| 2024/09/18 | 1,750 | 1,765 | 1,742 | 1,765 | +34 | +2% | 30,100 |
| 2024/09/17 | 1,721 | 1,737 | 1,704 | 1,731 | +10 | +0.6% | 32,700 |
| 2024/09/13 | 1,731 | 1,744 | 1,710 | 1,721 | -30 | -1.7% | 90,000 |
| 2024/09/12 | 1,749 | 1,768 | 1,738 | 1,751 | +39 | +2.3% | 35,100 |
| 2024/09/11 | 1,748 | 1,748 | 1,699 | 1,712 | -41 | -2.3% | 48,800 |
| 2024/09/10 | 1,761 | 1,771 | 1,748 | 1,753 | +9 | +0.5% | 25,700 |
| 2024/09/09 | 1,708 | 1,753 | 1,698 | 1,744 | ±0 | ±0% | 53,300 |
| 2024/09/06 | 1,764 | 1,778 | 1,738 | 1,744 | -28 | -1.6% | 54,100 |
| 2024/09/05 | 1,750 | 1,800 | 1,749 | 1,772 | +18 | +1% | 54,900 |
| 2024/09/04 | 1,759 | 1,781 | 1,750 | 1,754 | -57 | -3.1% | 64,200 |
| 2024/09/03 | 1,770 | 1,812 | 1,758 | 1,811 | +42 | +2.4% | 49,400 |
| 2024/09/02 | 1,794 | 1,795 | 1,755 | 1,769 | -15 | -0.8% | 57,800 |
| 2024/08/30 | 1,771 | 1,792 | 1,770 | 1,784 | +13 | +0.7% | 42,900 |
| 2024/08/29 | 1,770 | 1,789 | 1,760 | 1,771 | -37 | -2% | 62,900 |
| 2024/08/28 | 1,815 | 1,819 | 1,787 | 1,808 | -20 | -1.1% | 169,800 |
| 2024/08/27 | 1,790 | 1,833 | 1,782 | 1,828 | +41 | +2.3% | 82,900 |
| 2024/08/26 | 1,792 | 1,802 | 1,764 | 1,787 | +35 | +2% | 133,600 |
| 2024/08/23 | 1,775 | 1,775 | 1,752 | 1,752 | -11 | -0.6% | 61,200 |
| 2024/08/22 | 1,721 | 1,765 | 1,713 | 1,763 | +64 | +3.8% | 76,700 |
| 2024/08/21 | 1,690 | 1,711 | 1,690 | 1,699 | -13 | -0.8% | 31,900 |
| 2024/08/20 | 1,699 | 1,727 | 1,699 | 1,712 | +22 | +1.3% | 44,600 |
| 2024/08/19 | 1,709 | 1,727 | 1,683 | 1,690 | -10 | -0.6% | 76,200 |
| 2024/08/16 | 1,690 | 1,703 | 1,683 | 1,700 | +41 | +2.5% | 39,900 |
| 2024/08/15 | 1,662 | 1,680 | 1,655 | 1,659 | +6 | +0.4% | 50,700 |
201～
250
件表示中 / 7021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 | 146,700円 | -11.5% | -31.6% | 3.68% | 30.79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 |
| 日本ドライ | 616,000円 | +1.4% | +3.1% | 1.46% | 10.32倍 | 1.61倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 井関農 | 187,000円 | +4.2% | +64.9% | 1.60% | 23.51倍 | 0.60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 |
| ＧＣジョイコＨ | 281,000円 | -26.2% | -46.7% | 3.56% | 11.26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 |
| 三精テクノ | 211,000円 | +13.2% | +0.1% | 2.84% | 11.97倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
