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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 1,446 | 1,450 | 1,433 | 1,442 | +16 | +1.1% | 44,300 |
| 2014/05/28 | 1,375 | 1,433 | 1,366 | 1,426 | +41 | +3% | 56,000 |
| 2014/05/27 | 1,380 | 1,410 | 1,370 | 1,385 | +10 | +0.7% | 60,800 |
| 2014/05/26 | 1,340 | 1,397 | 1,338 | 1,375 | +40 | +3% | 54,400 |
| 2014/05/23 | 1,340 | 1,345 | 1,316 | 1,335 | +5 | +0.4% | 32,700 |
| 2014/05/22 | 1,299 | 1,330 | 1,291 | 1,330 | +40 | +3.1% | 40,400 |
| 2014/05/21 | 1,276 | 1,304 | 1,270 | 1,290 | +10 | +0.8% | 22,300 |
| 2014/05/20 | 1,300 | 1,309 | 1,270 | 1,280 | -13 | -1% | 29,500 |
| 2014/05/19 | 1,280 | 1,321 | 1,264 | 1,293 | +13 | +1% | 33,000 |
| 2014/05/16 | 1,284 | 1,290 | 1,260 | 1,280 | -14 | -1.1% | 30,900 |
| 2014/05/15 | 1,296 | 1,309 | 1,290 | 1,294 | -24 | -1.8% | 16,800 |
| 2014/05/14 | 1,334 | 1,334 | 1,304 | 1,318 | +14 | +1.1% | 22,900 |
| 2014/05/13 | 1,295 | 1,330 | 1,283 | 1,304 | +54 | +4.3% | 36,500 |
| 2014/05/12 | 1,351 | 1,362 | 1,202 | 1,250 | -115 | -8.4% | 70,300 |
| 2014/05/09 | 1,410 | 1,410 | 1,330 | 1,365 | -50 | -3.5% | 78,300 |
| 2014/05/08 | 1,330 | 1,424 | 1,330 | 1,415 | +89 | +6.7% | 185,900 |
| 2014/05/07 | 1,325 | 1,326 | 1,273 | 1,326 | +1 | +0.1% | 57,500 |
| 2014/05/02 | 1,340 | 1,350 | 1,302 | 1,325 | +9 | +0.7% | 106,900 |
| 2014/05/01 | 1,250 | 1,318 | 1,242 | 1,316 | +59 | +4.7% | 174,500 |
| 2014/04/30 | 1,240 | 1,265 | 1,231 | 1,257 | +32 | +2.6% | 38,100 |
| 2014/04/28 | 1,210 | 1,240 | 1,210 | 1,225 | +15 | +1.2% | 34,600 |
| 2014/04/25 | 1,225 | 1,250 | 1,203 | 1,210 | -33 | -2.7% | 88,700 |
| 2014/04/24 | 1,258 | 1,269 | 1,211 | 1,243 | -29 | -2.3% | 92,600 |
| 2014/04/23 | 1,230 | 1,275 | 1,220 | 1,272 | +72 | +6% | 134,000 |
| 2014/04/22 | 1,161 | 1,250 | 1,160 | 1,200 | +62 | +5.4% | 222,700 |
| 2014/04/21 | 1,110 | 1,158 | 1,110 | 1,138 | +19 | +1.7% | 56,100 |
| 2014/04/18 | 1,090 | 1,120 | 1,090 | 1,119 | +19 | +1.7% | 69,600 |
| 2014/04/17 | 1,100 | 1,150 | 1,098 | 1,100 | +17 | +1.6% | 51,400 |
| 2014/04/16 | 1,093 | 1,114 | 1,081 | 1,083 | -17 | -1.5% | 63,600 |
| 2014/04/15 | 1,083 | 1,114 | 1,077 | 1,100 | ±0 | ±0% | 72,800 |
| 2014/04/14 | 1,051 | 1,138 | 1,042 | 1,100 | +36 | +3.4% | 131,700 |
| 2014/04/11 | 1,047 | 1,109 | 1,027 | 1,064 | -44 | -4% | 142,100 |
| 2014/04/10 | 1,177 | 1,180 | 1,080 | 1,108 | -42 | -3.7% | 193,400 |
| 2014/04/09 | 1,233 | 1,253 | 1,128 | 1,150 | -110 | -8.7% | 309,700 |
| 2014/04/08 | 1,260 | 1,280 | 1,220 | 1,260 | -67 | -5% | 532,700 |
| 2014/04/07 | 1,215 | 1,344 | 1,202 | 1,327 | +82 | +6.6% | 989,900 |
| 2014/04/04 | 1,090 | 1,305 | 1,090 | 1,245 | +188 | +17.8% | 1,389,900 |
| 2014/04/03 | 1,035 | 1,120 | 1,035 | 1,057 | -5 | -0.5% | 231,800 |
| 2014/04/02 | 1,035 | 1,110 | 1,005 | 1,062 | +22 | +2.1% | 200,100 |
| 2014/04/01 | 1,050 | 1,067 | 1,002 | 1,040 | +110 | +11.8% | 425,900 |
| 2014/03/31 | 932 | 948 | 925 | 930 | +4 | +0.4% | 33,500 |
| 2014/03/28 | 882 | 949 | 882 | 926 | +45 | +5.1% | 41,300 |
| 2014/03/27 | 850 | 884 | 850 | 881 | +9 | +1% | 17,400 |
| 2014/03/26 | 885 | 885 | 851 | 872 | -12 | -1.4% | 21,500 |
| 2014/03/25 | 825 | 902 | 825 | 884 | +60 | +7.3% | 27,900 |
| 2014/03/24 | 810 | 841 | 810 | 824 | +2 | +0.2% | 7,600 |
| 2014/03/20 | 895 | 895 | 798 | 822 | -59 | -6.7% | 43,900 |
| 2014/03/19 | 894 | 906 | 875 | 881 | -12 | -1.3% | 10,300 |
| 2014/03/18 | 906 | 908 | 886 | 893 | -12 | -1.3% | 32,900 |
| 2014/03/17 | 891 | 911 | 880 | 905 | -1 | -0.1% | 34,900 |
2751～
2800
件表示中 / 7024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 | 144,200円 | -11.5% | -31.6% | 3.74% | 30.26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 |
| 井関農 | 197,000円 | +4.2% | +64.9% | 1.52% | 24.77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 |
| 前沢工 | 196,400円 | +4.0% | +4.9% | 2.44% | 10.80倍 | 1.16倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 三精テクノ | 210,400円 | +13.2% | +0.1% | 2.85% | 11.94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 |
| ＧＣジョイコＨ | 298,900円 | -26.2% | -46.7% | 3.35% | 11.98倍 | 0.71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
