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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 409 | 409 | 409 | 409 | - | - | 2,000 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 410 | 410 | 410 | 410 | -2 | -0.5% | 1,000 |
| 2010/07/09 | 410 | 412 | 404 | 412 | - | - | 13,000 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 410 | 426 | 410 | 426 | +16 | +3.9% | 4,000 |
| 2010/07/05 | 410 | 410 | 410 | 410 | ±0 | ±0% | 1,000 |
| 2010/07/02 | 414 | 415 | 410 | 410 | -4 | -1% | 3,000 |
| 2010/07/01 | 408 | 414 | 408 | 414 | -1 | -0.2% | 2,000 |
| 2010/06/30 | 405 | 415 | 405 | 415 | - | - | 6,000 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 407 | 415 | 407 | 415 | +8 | +2% | 5,000 |
| 2010/06/25 | 416 | 416 | 407 | 407 | -10 | -2.4% | 6,000 |
| 2010/06/24 | 416 | 418 | 416 | 417 | -3 | -0.7% | 3,000 |
| 2010/06/23 | 420 | 420 | 420 | 420 | ±0 | ±0% | 10,000 |
| 2010/06/22 | 420 | 420 | 420 | 420 | ±0 | ±0% | 10,000 |
| 2010/06/21 | 410 | 420 | 408 | 420 | +17 | +4.2% | 7,000 |
| 2010/06/18 | 403 | 403 | 403 | 403 | - | - | 1,000 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 409 | 409 | 409 | 409 | - | - | 1,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 410 | 412 | 410 | 412 | +4 | +1% | 2,000 |
| 2010/06/10 | 408 | 408 | 408 | 408 | -8 | -1.9% | 20,000 |
| 2010/06/09 | 400 | 416 | 400 | 416 | - | - | 5,000 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 400 | 400 | 400 | 400 | -5 | -1.2% | 3,000 |
| 2010/06/04 | 405 | 405 | 405 | 405 | ±0 | ±0% | 10,000 |
| 2010/06/03 | 409 | 409 | 400 | 405 | -4 | -1% | 8,000 |
| 2010/06/02 | 409 | 409 | 409 | 409 | -13 | -3.1% | 1,000 |
| 2010/06/01 | 409 | 422 | 409 | 422 | +14 | +3.4% | 5,000 |
| 2010/05/31 | 406 | 408 | 406 | 408 | - | - | 2,000 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 406 | 406 | 405 | 405 | -5 | -1.2% | 2,000 |
| 2010/05/24 | 410 | 410 | 410 | 410 | +10 | +2.5% | 1,000 |
| 2010/05/21 | 400 | 400 | 400 | 400 | -14 | -3.4% | 2,000 |
| 2010/05/20 | 414 | 414 | 414 | 414 | +3 | +0.7% | 1,000 |
| 2010/05/19 | 410 | 411 | 410 | 411 | +4 | +1% | 2,000 |
| 2010/05/18 | 407 | 407 | 407 | 407 | - | - | 1,000 |
| 2010/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/14 | 410 | 410 | 409 | 409 | -1 | -0.2% | 2,000 |
| 2010/05/13 | 410 | 410 | 410 | 410 | +1 | +0.2% | 1,000 |
| 2010/05/12 | 409 | 409 | 409 | 409 | - | - | 1,000 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 413 | 414 | 406 | 408 | ±0 | ±0% | 24,000 |
| 2010/05/07 | 413 | 413 | 408 | 408 | -6 | -1.4% | 3,000 |
| 2010/05/06 | 425 | 425 | 412 | 414 | -13 | -3% | 9,000 |
3701～
3750
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 | 145,800円 | -11.5% | -31.6% | 3.70% | 30.60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 | 189,700円 | +4.2% | +64.9% | 1.58% | 23.85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 |
| 前沢工 | 198,200円 | +4.0% | +4.9% | 2.42% | 10.90倍 | 1.17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 | 211,500円 | +13.2% | +0.1% | 2.84% | 12.00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 | 276,700円 | -26.2% | -46.7% | 3.61% | 11.09倍 | 0.66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
