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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,560 | 4,630 | 4,480 | 4,495 | -90 | -2% | 79,600 |
| 2025/04/30 | 4,755 | 4,870 | 4,540 | 4,585 | -100 | -2.1% | 143,800 |
| 2025/04/28 | 4,640 | 4,700 | 4,550 | 4,685 | +115 | +2.5% | 80,200 |
| 2025/04/25 | 4,380 | 4,600 | 4,380 | 4,570 | +210 | +4.8% | 72,500 |
| 2025/04/24 | 4,400 | 4,495 | 4,360 | 4,360 | -90 | -2% | 72,100 |
| 2025/04/23 | 4,605 | 4,605 | 4,390 | 4,450 | -50 | -1.1% | 129,000 |
| 2025/04/22 | 4,725 | 4,745 | 4,500 | 4,500 | -295 | -6.2% | 129,100 |
| 2025/04/21 | 4,915 | 5,050 | 4,740 | 4,795 | -135 | -2.7% | 190,600 |
| 2025/04/18 | 4,960 | 4,995 | 4,880 | 4,930 | -50 | -1% | 124,100 |
| 2025/04/17 | 4,790 | 5,120 | 4,735 | 4,980 | +155 | +3.2% | 151,000 |
| 2025/04/16 | 4,945 | 5,050 | 4,805 | 4,825 | -50 | -1% | 197,800 |
| 2025/04/15 | 4,890 | 4,970 | 4,835 | 4,875 | +75 | +1.6% | 190,100 |
| 2025/04/14 | 4,690 | 4,940 | 4,685 | 4,800 | +180 | +3.9% | 262,700 |
| 2025/04/11 | 4,180 | 4,665 | 4,180 | 4,620 | +390 | +9.2% | 324,100 |
| 2025/04/10 | 4,595 | 4,595 | 4,205 | 4,230 | +125 | +3% | 309,900 |
| 2025/04/09 | 3,885 | 4,210 | 3,880 | 4,105 | +250 | +6.5% | 472,400 |
| 2025/04/08 | 4,055 | 4,055 | 3,815 | 3,855 | +290 | +8.1% | 165,600 |
| 2025/04/07 | 3,380 | 3,690 | 3,380 | 3,565 | -320 | -8.2% | 204,800 |
| 2025/04/04 | 4,015 | 4,040 | 3,635 | 3,885 | -240 | -5.8% | 256,300 |
| 2025/04/03 | 3,960 | 4,125 | 3,920 | 4,125 | -65 | -1.6% | 149,000 |
| 2025/04/02 | 4,285 | 4,355 | 4,175 | 4,190 | -25 | -0.6% | 167,800 |
| 2025/04/01 | 4,470 | 4,550 | 4,135 | 4,215 | -250 | -5.6% | 280,200 |
| 2025/03/31 | 4,210 | 4,565 | 4,165 | 4,465 | +185 | +4.3% | 314,700 |
| 2025/03/28 | 4,865 | 4,890 | 4,245 | 4,280 | -580 | -11.9% | 552,300 |
| 2025/03/27 | 5,040 | 5,070 | 4,820 | 4,860 | -190 | -3.8% | 222,500 |
| 2025/03/26 | 5,190 | 5,250 | 5,040 | 5,050 | -140 | -2.7% | 138,200 |
| 2025/03/25 | 5,320 | 5,520 | 5,150 | 5,190 | -100 | -1.9% | 164,500 |
| 2025/03/24 | 5,580 | 5,600 | 5,290 | 5,290 | -330 | -5.9% | 218,700 |
| 2025/03/21 | 5,750 | 5,850 | 5,570 | 5,620 | -120 | -2.1% | 293,200 |
| 2025/03/19 | 5,720 | 6,110 | 5,680 | 5,740 | +20 | +0.3% | 492,200 |
| 2025/03/18 | 5,800 | 6,340 | 5,720 | 5,720 | -80 | -1.4% | 720,000 |
| 2025/03/17 | 5,460 | 5,800 | 5,260 | 5,800 | +440 | +8.2% | 205,500 |
| 2025/03/14 | 5,280 | 5,530 | 5,230 | 5,360 | +30 | +0.6% | 152,500 |
| 2025/03/13 | 5,040 | 5,380 | 4,890 | 5,330 | +270 | +5.3% | 230,500 |
| 2025/03/12 | 5,240 | 5,350 | 5,060 | 5,060 | -220 | -4.2% | 115,900 |
| 2025/03/11 | 5,040 | 5,340 | 5,010 | 5,280 | +40 | +0.8% | 196,000 |
| 2025/03/10 | 5,180 | 5,250 | 4,730 | 5,240 | +70 | +1.4% | 288,600 |
| 2025/03/07 | 5,340 | 5,420 | 5,060 | 5,170 | -270 | -5% | 253,700 |
| 2025/03/06 | 5,800 | 5,900 | 5,430 | 5,440 | -260 | -4.6% | 378,700 |
| 2025/03/05 | 5,770 | 5,970 | 5,570 | 5,700 | +190 | +3.4% | 667,900 |
| 2025/03/04 | 5,140 | 5,680 | 5,070 | 5,510 | +310 | +6% | 885,500 |
| 2025/03/03 | 4,815 | 5,230 | 4,625 | 5,200 | +380 | +7.9% | 525,800 |
| 2025/02/28 | 4,970 | 5,100 | 4,625 | 4,820 | -200 | -4% | 501,700 |
| 2025/02/27 | 5,240 | 5,580 | 4,940 | 5,020 | -30 | -0.6% | 830,000 |
| 2025/02/26 | 5,300 | 5,510 | 4,825 | 5,050 | -300 | -5.6% | 1,228,200 |
| 2025/02/25 | 4,710 | 5,350 | 4,710 | 5,350 | +700 | +15.1% | 1,366,200 |
| 2025/02/21 | 4,295 | 4,875 | 4,180 | 4,650 | +390 | +9.2% | 1,249,200 |
| 2025/02/20 | 4,200 | 4,325 | 4,050 | 4,260 | +55 | +1.3% | 349,600 |
| 2025/02/19 | 4,525 | 4,560 | 4,090 | 4,205 | -180 | -4.1% | 568,200 |
| 2025/02/18 | 4,180 | 4,720 | 4,150 | 4,385 | +345 | +8.5% | 2,671,100 |
1～
50
件表示中 / 58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 | 446,000円 | +5.0% | +9.8% | 0.00% | 39.45倍 | 10.11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 |
| 宮地エンジ | 180,200円 | +5.2% | +8.8% | 5.41% | 11.95倍 | 1.23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 | 86,300円 | +6.9% | +8.5% | 4.75% | 12.70倍 | 0.67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 |
| 中発条 | 145,700円 | -0.1% | -41.7% | 2.75% | 19.35倍 | 0.48倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| エイチワン | 113,000円 | -1.2% | - | 4.42% | 3.96倍 | 0.54倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
市場注目の銘柄
チャート関連のコラム
