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 |
|---|---|---|---|---|---|---|---|
| 2006/12/07 | 479 | 479 | 468 | 469 | -11 | -2.3% | 7,000 |
| 2006/12/06 | 480 | 480 | 480 | 480 | ±0 | ±0% | 13,000 |
| 2006/12/05 | 470 | 480 | 470 | 480 | +14 | +3% | 6,000 |
| 2006/12/04 | 460 | 466 | 460 | 466 | +6 | +1.3% | 5,000 |
| 2006/12/01 | 427 | 472 | 427 | 460 | +35 | +8.2% | 34,000 |
| 2006/11/30 | 421 | 425 | 420 | 425 | +4 | +1% | 16,000 |
| 2006/11/29 | 410 | 421 | 410 | 421 | - | - | 5,000 |
| 2006/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/27 | 410 | 410 | 407 | 407 | +7 | +1.8% | 3,000 |
| 2006/11/24 | 408 | 415 | 400 | 400 | -8 | -2% | 4,000 |
| 2006/11/22 | 418 | 418 | 408 | 408 | +3 | +0.7% | 3,000 |
| 2006/11/21 | 405 | 405 | 403 | 405 | -10 | -2.4% | 14,000 |
| 2006/11/20 | 425 | 425 | 415 | 415 | -7 | -1.7% | 6,000 |
| 2006/11/17 | 422 | 430 | 422 | 422 | ±0 | ±0% | 8,000 |
| 2006/11/16 | 425 | 425 | 421 | 422 | -1 | -0.2% | 10,000 |
| 2006/11/15 | 445 | 447 | 421 | 423 | -24 | -5.4% | 27,000 |
| 2006/11/14 | 448 | 448 | 447 | 447 | -1 | -0.2% | 7,000 |
| 2006/11/13 | 446 | 448 | 446 | 448 | +2 | +0.4% | 3,000 |
| 2006/11/10 | 446 | 446 | 446 | 446 | +1 | +0.2% | 6,000 |
| 2006/11/09 | 454 | 454 | 445 | 445 | -7 | -1.5% | 4,000 |
| 2006/11/08 | 452 | 452 | 452 | 452 | -4 | -0.9% | 1,000 |
| 2006/11/07 | 446 | 456 | 446 | 456 | +5 | +1.1% | 9,000 |
| 2006/11/06 | 451 | 451 | 451 | 451 | ±0 | ±0% | 3,000 |
| 2006/11/02 | 451 | 451 | 451 | 451 | +1 | +0.2% | 1,000 |
| 2006/11/01 | 458 | 458 | 450 | 450 | -10 | -2.2% | 7,000 |
| 2006/10/31 | 456 | 460 | 456 | 460 | +4 | +0.9% | 2,000 |
| 2006/10/30 | 458 | 458 | 450 | 456 | -2 | -0.4% | 5,000 |
| 2006/10/27 | 457 | 460 | 457 | 458 | +2 | +0.4% | 4,000 |
| 2006/10/26 | 460 | 460 | 456 | 456 | -4 | -0.9% | 3,000 |
| 2006/10/25 | 460 | 460 | 460 | 460 | ±0 | ±0% | 4,000 |
| 2006/10/24 | 456 | 466 | 456 | 460 | +8 | +1.8% | 10,000 |
| 2006/10/23 | 450 | 460 | 450 | 452 | +2 | +0.4% | 7,000 |
| 2006/10/20 | 456 | 456 | 450 | 450 | ±0 | ±0% | 5,000 |
| 2006/10/19 | 450 | 450 | 450 | 450 | +1 | +0.2% | 1,000 |
| 2006/10/18 | 448 | 449 | 448 | 449 | +8 | +1.8% | 2,000 |
| 2006/10/17 | 450 | 450 | 441 | 441 | -7 | -1.6% | 2,000 |
| 2006/10/16 | 440 | 453 | 438 | 448 | +7 | +1.6% | 17,000 |
| 2006/10/13 | 450 | 450 | 440 | 441 | -9 | -2% | 8,000 |
| 2006/10/12 | 465 | 465 | 450 | 450 | -16 | -3.4% | 8,000 |
| 2006/10/11 | 466 | 466 | 466 | 466 | -4 | -0.9% | 3,000 |
| 2006/10/10 | 480 | 480 | 470 | 470 | -10 | -2.1% | 10,000 |
| 2006/10/06 | 485 | 485 | 480 | 480 | -5 | -1% | 7,000 |
| 2006/10/05 | 485 | 485 | 485 | 485 | +5 | +1% | 2,000 |
| 2006/10/04 | 480 | 480 | 480 | 480 | ±0 | ±0% | 6,000 |
| 2006/10/03 | 475 | 480 | 475 | 480 | -4 | -0.8% | 16,000 |
| 2006/10/02 | 484 | 484 | 484 | 484 | +9 | +1.9% | 1,000 |
| 2006/09/29 | 470 | 479 | 470 | 475 | +15 | +3.3% | 16,000 |
| 2006/09/28 | 460 | 460 | 460 | 460 | ±0 | ±0% | 1,000 |
| 2006/09/27 | 462 | 462 | 460 | 460 | -2 | -0.4% | 4,000 |
| 2006/09/26 | 462 | 462 | 462 | 462 | -3 | -0.6% | 1,000 |
4501～
4550
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 | 142,200円 | -11.5% | -31.6% | 3.80% | 21.17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 | 135,900円 | +9.4% | +4.7% | 3.63% | 11.24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 | 73,500円 | +5.1% | +4.8% | 3.95% | 12.82倍 | 0.44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 | 73,300円 | +10.0% | +45.3% | 4.09% | 14.51倍 | 0.60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 | 252,000円 | +2.1% | +3.3% | 4.76% | 4.23倍 | 0.79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
