技術承継機構の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 5,550 | 5,560 | 5,430 | 5,510 | -90 | -1.6% | 56,300 |
| 2025/07/31 | 5,400 | 5,600 | 5,360 | 5,600 | +230 | +4.3% | 72,700 |
| 2025/07/30 | 5,310 | 5,370 | 5,280 | 5,370 | +60 | +1.1% | 40,200 |
| 2025/07/29 | 5,370 | 5,430 | 5,310 | 5,310 | ±0 | ±0% | 55,900 |
| 2025/07/28 | 5,550 | 5,550 | 5,270 | 5,310 | -170 | -3.1% | 103,800 |
| 2025/07/25 | 5,340 | 5,510 | 5,330 | 5,480 | +200 | +3.8% | 108,200 |
| 2025/07/24 | 5,280 | 5,380 | 5,160 | 5,280 | -50 | -0.9% | 130,300 |
| 2025/07/23 | 5,210 | 5,370 | 5,200 | 5,330 | +130 | +2.5% | 97,800 |
| 2025/07/22 | 5,500 | 5,650 | 5,160 | 5,200 | -250 | -4.6% | 160,000 |
| 2025/07/18 | 5,600 | 5,630 | 5,450 | 5,450 | -200 | -3.5% | 115,200 |
| 2025/07/17 | 5,710 | 5,730 | 5,500 | 5,650 | +110 | +2% | 114,000 |
| 2025/07/16 | 5,400 | 5,670 | 5,280 | 5,540 | +120 | +2.2% | 156,700 |
| 2025/07/15 | 5,560 | 5,580 | 5,370 | 5,420 | -50 | -0.9% | 72,400 |
| 2025/07/14 | 5,550 | 5,700 | 5,410 | 5,470 | -60 | -1.1% | 138,500 |
| 2025/07/11 | 5,760 | 5,830 | 5,530 | 5,530 | -270 | -4.7% | 137,500 |
| 2025/07/10 | 5,940 | 6,050 | 5,660 | 5,800 | -110 | -1.9% | 211,000 |
| 2025/07/09 | 6,260 | 6,260 | 5,910 | 5,910 | -350 | -5.6% | 180,500 |
| 2025/07/08 | 6,130 | 6,410 | 5,840 | 6,260 | +40 | +0.6% | 301,200 |
| 2025/07/07 | 5,720 | 6,500 | 5,720 | 6,220 | +570 | +10.1% | 673,400 |
| 2025/07/04 | 5,560 | 5,950 | 5,530 | 5,650 | +90 | +1.6% | 262,900 |
| 2025/07/03 | 5,510 | 5,770 | 5,420 | 5,560 | +230 | +4.3% | 204,900 |
| 2025/07/02 | 5,580 | 5,650 | 5,330 | 5,330 | -350 | -6.2% | 137,900 |
| 2025/07/01 | 5,180 | 5,720 | 5,160 | 5,680 | +500 | +9.7% | 375,100 |
| 2025/06/30 | 4,960 | 5,270 | 4,895 | 5,180 | +280 | +5.7% | 144,900 |
| 2025/06/27 | 4,950 | 5,060 | 4,845 | 4,900 | -30 | -0.6% | 109,200 |
| 2025/06/26 | 5,090 | 5,160 | 4,835 | 4,930 | -130 | -2.6% | 134,600 |
| 2025/06/25 | 5,420 | 5,440 | 4,885 | 5,060 | -160 | -3.1% | 262,300 |
| 2025/06/24 | 5,480 | 5,540 | 5,220 | 5,220 | -260 | -4.7% | 245,700 |
| 2025/06/23 | 4,925 | 5,580 | 4,900 | 5,480 | +605 | +12.4% | 435,500 |
| 2025/06/20 | 5,090 | 5,090 | 4,830 | 4,875 | -165 | -3.3% | 173,600 |
| 2025/06/19 | 4,750 | 5,050 | 4,740 | 5,040 | +390 | +8.4% | 238,200 |
| 2025/06/18 | 4,525 | 4,740 | 4,510 | 4,650 | +125 | +2.8% | 117,300 |
| 2025/06/17 | 4,495 | 4,630 | 4,460 | 4,525 | +65 | +1.5% | 99,500 |
| 2025/06/16 | 4,385 | 4,510 | 4,320 | 4,460 | +60 | +1.4% | 75,300 |
| 2025/06/13 | 4,585 | 4,585 | 4,400 | 4,400 | -120 | -2.7% | 90,700 |
| 2025/06/12 | 4,515 | 4,595 | 4,465 | 4,520 | +5 | +0.1% | 130,400 |
| 2025/06/11 | 4,880 | 4,880 | 4,485 | 4,515 | -235 | -4.9% | 242,700 |
| 2025/06/10 | 4,390 | 4,790 | 4,360 | 4,750 | +375 | +8.6% | 306,800 |
| 2025/06/09 | 4,505 | 4,505 | 4,340 | 4,375 | -120 | -2.7% | 178,200 |
| 2025/06/06 | 4,325 | 4,500 | 4,175 | 4,495 | +140 | +3.2% | 219,000 |
| 2025/06/05 | 4,410 | 4,595 | 4,355 | 4,355 | -50 | -1.1% | 165,600 |
| 2025/06/04 | 4,480 | 4,505 | 4,380 | 4,405 | -85 | -1.9% | 85,000 |
| 2025/06/03 | 4,635 | 4,695 | 4,450 | 4,490 | -95 | -2.1% | 89,500 |
| 2025/06/02 | 4,620 | 4,630 | 4,510 | 4,585 | -65 | -1.4% | 79,400 |
| 2025/05/30 | 4,750 | 4,850 | 4,590 | 4,650 | -90 | -1.9% | 90,900 |
| 2025/05/29 | 4,940 | 5,040 | 4,740 | 4,740 | -190 | -3.9% | 119,300 |
| 2025/05/28 | 5,250 | 5,250 | 4,930 | 4,930 | -290 | -5.6% | 113,500 |
| 2025/05/27 | 5,220 | 5,320 | 5,160 | 5,220 | +200 | +4% | 109,200 |
| 2025/05/26 | 5,190 | 5,190 | 4,985 | 5,020 | -170 | -3.3% | 74,700 |
| 2025/05/23 | 5,510 | 5,540 | 5,010 | 5,190 | -290 | -5.3% | 136,300 |
1～
50
件表示中 / 121件
類似銘柄と比較する
現在ご覧いただいている「技術承継」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 |
|---|---|---|---|---|---|---|---|---|
| 技術承継 | 551,000円 | +5.0% | +9.8% | 0.00% | 48.74倍 | 12.49倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
| パイオラックス | 178,500円 | -2.1% | -41.2% | 5.15% | 37.38倍 | 0.50倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
| 宮地エンジ | 200,000円 | -22.4% | -56.8% | 4.88% | 21.22倍 | 1.31倍 |
|
宮地鉄工所、宮地建設工業が統合。橋梁・建築とも施工力強い。傘下に旧三菱重工系エンジ会社 |
| 岡 部 | 90,000円 | +6.9% | +8.5% | 4.56% | 13.16倍 | 0.68倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国の自動車バッテリー部品事業は売却 |
| ネツレン | 120,000円 | +0.8% | -9.5% | 5.58% | 31.43倍 | 0.69倍 |
|
電気による鋼材焼き入れ（誘導加熱加工）大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
市場注目の銘柄
チャート関連のコラム
