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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,964 | 1,976 | 1,957 | 1,972 | +9 | +0.5% | 41,700 |
| 2024/07/03 | 1,904 | 1,970 | 1,904 | 1,963 | +51 | +2.7% | 68,500 |
| 2024/07/02 | 1,921 | 1,921 | 1,902 | 1,912 | -15 | -0.8% | 53,800 |
| 2024/07/01 | 1,940 | 1,948 | 1,923 | 1,927 | -9 | -0.5% | 44,800 |
| 2024/06/28 | 1,950 | 1,950 | 1,928 | 1,936 | -6 | -0.3% | 25,600 |
| 2024/06/27 | 1,956 | 1,969 | 1,932 | 1,942 | -14 | -0.7% | 45,200 |
| 2024/06/26 | 1,959 | 1,972 | 1,947 | 1,956 | +3 | +0.2% | 26,300 |
| 2024/06/25 | 1,935 | 1,968 | 1,935 | 1,953 | +21 | +1.1% | 48,600 |
| 2024/06/24 | 1,920 | 1,941 | 1,920 | 1,932 | +8 | +0.4% | 36,200 |
| 2024/06/21 | 1,946 | 1,950 | 1,924 | 1,924 | -23 | -1.2% | 51,500 |
| 2024/06/20 | 1,967 | 1,984 | 1,947 | 1,947 | -29 | -1.5% | 51,700 |
| 2024/06/19 | 1,953 | 1,987 | 1,953 | 1,976 | +25 | +1.3% | 59,300 |
| 2024/06/18 | 1,947 | 1,969 | 1,947 | 1,951 | +35 | +1.8% | 50,100 |
| 2024/06/17 | 1,939 | 1,940 | 1,891 | 1,916 | -21 | -1.1% | 55,100 |
| 2024/06/14 | 1,870 | 1,942 | 1,870 | 1,937 | +55 | +2.9% | 98,800 |
| 2024/06/13 | 1,885 | 1,903 | 1,871 | 1,882 | -12 | -0.6% | 42,100 |
| 2024/06/12 | 1,881 | 1,906 | 1,881 | 1,894 | +13 | +0.7% | 42,000 |
| 2024/06/11 | 1,897 | 1,897 | 1,880 | 1,881 | -4 | -0.2% | 41,200 |
| 2024/06/10 | 1,845 | 1,889 | 1,845 | 1,885 | +40 | +2.2% | 40,900 |
| 2024/06/07 | 1,845 | 1,859 | 1,837 | 1,845 | -17 | -0.9% | 41,600 |
| 2024/06/06 | 1,852 | 1,876 | 1,846 | 1,862 | +10 | +0.5% | 38,900 |
| 2024/06/05 | 1,871 | 1,888 | 1,848 | 1,852 | -20 | -1.1% | 70,900 |
| 2024/06/04 | 1,846 | 1,882 | 1,841 | 1,872 | +16 | +0.9% | 55,000 |
| 2024/06/03 | 1,905 | 1,905 | 1,850 | 1,856 | -28 | -1.5% | 53,500 |
| 2024/05/31 | 1,874 | 1,903 | 1,859 | 1,884 | +17 | +0.9% | 670,200 |
| 2024/05/30 | 1,812 | 1,867 | 1,809 | 1,867 | +29 | +1.6% | 84,800 |
| 2024/05/29 | 1,812 | 1,847 | 1,807 | 1,838 | +27 | +1.5% | 76,900 |
| 2024/05/28 | 1,830 | 1,836 | 1,809 | 1,811 | -30 | -1.6% | 92,100 |
| 2024/05/27 | 1,834 | 1,847 | 1,817 | 1,841 | +1 | +0.1% | 69,800 |
| 2024/05/24 | 1,811 | 1,855 | 1,810 | 1,840 | +1 | +0.1% | 98,600 |
| 2024/05/23 | 1,851 | 1,865 | 1,824 | 1,839 | -25 | -1.3% | 85,600 |
| 2024/05/22 | 1,881 | 1,890 | 1,858 | 1,864 | -11 | -0.6% | 56,400 |
| 2024/05/21 | 1,860 | 1,890 | 1,860 | 1,875 | +20 | +1.1% | 63,300 |
| 2024/05/20 | 1,851 | 1,868 | 1,823 | 1,855 | -30 | -1.6% | 104,100 |
| 2024/05/17 | 1,881 | 1,895 | 1,854 | 1,885 | +11 | +0.6% | 145,900 |
| 2024/05/16 | 1,855 | 1,882 | 1,842 | 1,874 | +22 | +1.2% | 141,600 |
| 2024/05/15 | 1,996 | 1,996 | 1,852 | 1,852 | -149 | -7.4% | 224,200 |
| 2024/05/14 | 1,980 | 2,014 | 1,974 | 2,001 | +7 | +0.4% | 43,000 |
| 2024/05/13 | 1,971 | 2,011 | 1,959 | 1,994 | +22 | +1.1% | 58,900 |
| 2024/05/10 | 1,960 | 2,003 | 1,960 | 1,972 | +14 | +0.7% | 59,700 |
| 2024/05/09 | 1,959 | 1,968 | 1,942 | 1,958 | -8 | -0.4% | 45,200 |
| 2024/05/08 | 1,961 | 2,006 | 1,959 | 1,966 | -6 | -0.3% | 70,900 |
| 2024/05/07 | 1,938 | 1,975 | 1,935 | 1,972 | +34 | +1.8% | 45,500 |
| 2024/05/02 | 1,959 | 1,974 | 1,935 | 1,938 | -17 | -0.9% | 46,100 |
| 2024/05/01 | 1,932 | 1,967 | 1,920 | 1,955 | -5 | -0.3% | 52,700 |
| 2024/04/30 | 1,945 | 1,969 | 1,919 | 1,960 | +50 | +2.6% | 45,100 |
| 2024/04/26 | 1,901 | 1,916 | 1,880 | 1,910 | +6 | +0.3% | 119,400 |
| 2024/04/25 | 1,920 | 1,924 | 1,904 | 1,904 | -25 | -1.3% | 38,600 |
| 2024/04/24 | 1,921 | 1,934 | 1,907 | 1,929 | +9 | +0.5% | 84,100 |
| 2024/04/23 | 1,920 | 1,939 | 1,894 | 1,920 | +7 | +0.4% | 102,700 |
201～
250
件表示中 / 6944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 | 142,800円 | -11.5% | -31.6% | 3.78% | 21.26倍 | 0.94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 |
| 巴工業 | 135,700円 | +9.4% | +4.7% | 3.64% | 11.22倍 | 1.03倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| ソディック | 74,400円 | +5.1% | +4.8% | 3.90% | 12.98倍 | 0.45倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 旭ダイヤ | 75,300円 | +10.0% | +45.3% | 3.98% | 14.91倍 | 0.62倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| ダイコク電 | 256,100円 | +2.1% | +3.3% | 4.69% | 4.30倍 | 0.80倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
市場注目の銘柄
チャート関連のコラム
