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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 6,300 | 6,720 | 6,300 | 6,680 | +430 | +6.9% | 142,700 |
| 2025/09/12 | 6,720 | 6,720 | 6,220 | 6,250 | -340 | -5.2% | 129,100 |
| 2025/09/11 | 7,250 | 7,250 | 6,550 | 6,590 | -680 | -9.4% | 226,700 |
| 2025/09/10 | 7,140 | 7,320 | 6,960 | 7,270 | +80 | +1.1% | 110,000 |
| 2025/09/09 | 6,800 | 7,500 | 6,800 | 7,190 | +560 | +8.4% | 589,300 |
| 2025/09/08 | 6,240 | 6,880 | 6,110 | 6,630 | +470 | +7.6% | 234,000 |
| 2025/09/05 | 6,360 | 6,420 | 6,080 | 6,160 | -320 | -4.9% | 135,000 |
| 2025/09/04 | 5,850 | 6,490 | 5,840 | 6,480 | +610 | +10.4% | 345,400 |
| 2025/09/03 | 6,000 | 6,000 | 5,750 | 5,870 | -110 | -1.8% | 98,800 |
| 2025/09/02 | 5,600 | 6,020 | 5,510 | 5,980 | +430 | +7.7% | 197,500 |
| 2025/09/01 | 5,450 | 5,580 | 5,400 | 5,550 | +90 | +1.6% | 65,000 |
| 2025/08/29 | 5,300 | 5,480 | 5,290 | 5,460 | +210 | +4% | 80,100 |
| 2025/08/28 | 5,260 | 5,280 | 5,150 | 5,250 | -10 | -0.2% | 84,400 |
| 2025/08/27 | 5,280 | 5,420 | 5,140 | 5,260 | +10 | +0.2% | 97,400 |
| 2025/08/26 | 5,180 | 5,440 | 5,180 | 5,250 | +160 | +3.1% | 151,600 |
| 2025/08/25 | 5,150 | 5,210 | 5,050 | 5,090 | +40 | +0.8% | 60,900 |
| 2025/08/22 | 5,250 | 5,270 | 5,050 | 5,050 | -200 | -3.8% | 82,400 |
| 2025/08/21 | 5,210 | 5,390 | 5,180 | 5,250 | +70 | +1.4% | 104,800 |
| 2025/08/20 | 5,450 | 5,530 | 5,150 | 5,180 | -270 | -5% | 119,900 |
| 2025/08/19 | 5,300 | 5,600 | 5,280 | 5,450 | +200 | +3.8% | 162,900 |
| 2025/08/18 | 5,490 | 5,500 | 5,090 | 5,250 | -180 | -3.3% | 264,800 |
| 2025/08/15 | 4,880 | 5,470 | 4,880 | 5,430 | +160 | +3% | 304,800 |
| 2025/08/14 | 5,400 | 5,490 | 5,230 | 5,270 | -60 | -1.1% | 170,800 |
| 2025/08/13 | 5,480 | 5,480 | 5,320 | 5,330 | -80 | -1.5% | 87,400 |
| 2025/08/12 | 5,530 | 5,590 | 5,380 | 5,410 | -60 | -1.1% | 77,100 |
| 2025/08/08 | 5,750 | 5,750 | 5,460 | 5,470 | -290 | -5% | 103,100 |
| 2025/08/07 | 5,810 | 5,820 | 5,570 | 5,760 | -50 | -0.9% | 110,700 |
| 2025/08/06 | 5,460 | 5,840 | 5,460 | 5,810 | +370 | +6.8% | 106,300 |
| 2025/08/05 | 5,440 | 5,570 | 5,380 | 5,440 | +70 | +1.3% | 75,700 |
| 2025/08/04 | 5,330 | 5,400 | 5,320 | 5,370 | -140 | -2.5% | 54,200 |
| 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 |
1～
50
件表示中 / 151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 | 668,000円 | +5.0% | +9.8% | 0.00% | 49.24倍 | 9.90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 | 186,600円 | -2.1% | -41.2% | 4.93% | 38.69倍 | 0.51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 |
| 長府製 | 192,800円 | +1.9% | +0.2% | 2.39% | 29.80倍 | 0.49倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
| 宮地エンジ | 212,900円 | -22.4% | -56.8% | 4.58% | 22.58倍 | 1.39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 | 93,400円 | +6.9% | +8.5% | 4.39% | 13.65倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
