テクセンドフォトマスクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/06/05 | 4,110 | 4,145 | 3,950 | 4,085 | -95 | -2.3% | 698,900 |
| 2026/06/04 | 4,210 | 4,385 | 4,175 | 4,180 | -10 | -0.2% | 844,200 |
| 2026/06/03 | 4,105 | 4,315 | 4,000 | 4,190 | +115 | +2.8% | 977,600 |
| 2026/06/02 | 4,150 | 4,300 | 3,935 | 4,075 | -45 | -1.1% | 1,027,300 |
| 2026/06/01 | 4,650 | 4,670 | 4,070 | 4,120 | -475 | -10.3% | 1,592,600 |
| 2026/05/29 | 4,475 | 4,680 | 4,460 | 4,595 | +55 | +1.2% | 1,102,600 |
| 2026/05/28 | 4,275 | 4,595 | 4,215 | 4,540 | +205 | +4.7% | 1,180,000 |
| 2026/05/27 | 4,590 | 4,635 | 4,310 | 4,335 | -185 | -4.1% | 829,800 |
| 2026/05/26 | 4,720 | 4,730 | 4,465 | 4,520 | -170 | -3.6% | 1,109,800 |
| 2026/05/25 | 4,445 | 4,755 | 4,425 | 4,690 | +625 | +15.4% | 1,592,400 |
| 2026/05/22 | 4,145 | 4,250 | 4,045 | 4,065 | -10 | -0.2% | 727,300 |
| 2026/05/21 | 4,070 | 4,150 | 4,015 | 4,075 | +190 | +4.9% | 641,100 |
| 2026/05/20 | 4,060 | 4,065 | 3,845 | 3,885 | -245 | -5.9% | 971,800 |
| 2026/05/19 | 4,315 | 4,365 | 4,060 | 4,130 | -185 | -4.3% | 887,700 |
| 2026/05/18 | 4,210 | 4,390 | 4,210 | 4,315 | +95 | +2.3% | 963,400 |
| 2026/05/15 | 4,410 | 4,430 | 4,165 | 4,220 | -145 | -3.3% | 1,355,400 |
| 2026/05/14 | 4,475 | 4,625 | 4,315 | 4,365 | -390 | -8.2% | 2,332,300 |
| 2026/05/13 | 4,460 | 4,760 | 4,455 | 4,755 | -15 | -0.3% | 1,414,800 |
| 2026/05/12 | 5,190 | 5,190 | 4,700 | 4,770 | -420 | -8.1% | 2,930,400 |
| 2026/05/11 | 5,170 | 5,290 | 4,950 | 5,190 | +120 | +2.4% | 1,664,000 |
| 2026/05/08 | 4,510 | 5,080 | 4,470 | 5,070 | +540 | +11.9% | 2,323,200 |
| 2026/05/07 | 4,300 | 4,600 | 4,280 | 4,530 | +430 | +10.5% | 1,958,100 |
| 2026/05/01 | 4,050 | 4,120 | 4,000 | 4,100 | +30 | +0.7% | 843,000 |
| 2026/04/30 | 3,900 | 4,115 | 3,900 | 4,070 | +120 | +3% | 1,355,600 |
| 2026/04/28 | 3,980 | 4,045 | 3,890 | 3,950 | ±0 | ±0% | 2,966,300 |
| 2026/04/27 | 4,030 | 4,105 | 3,860 | 3,950 | -30 | -0.8% | 1,600,400 |
| 2026/04/24 | 3,730 | 3,985 | 3,720 | 3,980 | +320 | +8.7% | 1,559,400 |
| 2026/04/23 | 3,795 | 3,835 | 3,635 | 3,660 | -95 | -2.5% | 735,200 |
| 2026/04/22 | 3,845 | 3,935 | 3,700 | 3,755 | -80 | -2.1% | 1,180,100 |
| 2026/04/21 | 3,875 | 3,915 | 3,825 | 3,835 | +70 | +1.9% | 803,000 |
| 2026/04/20 | 3,805 | 3,810 | 3,710 | 3,765 | -20 | -0.5% | 799,400 |
| 2026/04/17 | 3,855 | 3,935 | 3,750 | 3,785 | -125 | -3.2% | 746,100 |
| 2026/04/16 | 3,930 | 3,970 | 3,795 | 3,910 | +35 | +0.9% | 1,699,700 |
| 2026/04/15 | 3,800 | 3,970 | 3,650 | 3,875 | +265 | +7.3% | 3,751,000 |
| 2026/04/14 | 3,455 | 3,630 | 3,455 | 3,610 | +295 | +8.9% | 2,796,700 |
| 2026/04/13 | 3,285 | 3,325 | 3,210 | 3,315 | +65 | +2% | 828,300 |
| 2026/04/10 | 3,390 | 3,445 | 3,250 | 3,250 | -120 | -3.6% | 1,032,600 |
| 2026/04/09 | 3,445 | 3,470 | 3,360 | 3,370 | -50 | -1.5% | 1,171,100 |
| 2026/04/08 | 3,400 | 3,460 | 3,350 | 3,420 | +70 | +2.1% | 1,493,300 |
| 2026/04/07 | 3,265 | 3,350 | 3,240 | 3,350 | +85 | +2.6% | 702,800 |
| 2026/04/06 | 3,280 | 3,325 | 3,205 | 3,265 | -75 | -2.2% | 530,800 |
| 2026/04/03 | 3,300 | 3,350 | 3,260 | 3,340 | +210 | +6.7% | 1,379,500 |
| 2026/04/02 | 3,115 | 3,210 | 3,080 | 3,130 | +85 | +2.8% | 1,208,100 |
| 2026/04/01 | 3,095 | 3,135 | 3,035 | 3,045 | +99 | +3.4% | 1,236,900 |
| 2026/03/31 | 2,901 | 2,988 | 2,862 | 2,946 | +153 | +5.5% | 2,024,900 |
| 2026/03/30 | 2,692 | 2,793 | 2,671 | 2,793 | +10 | +0.4% | 1,103,700 |
| 2026/03/27 | 2,764 | 2,799 | 2,729 | 2,783 | -31 | -1.1% | 813,500 |
| 2026/03/26 | 2,870 | 2,875 | 2,796 | 2,814 | -47 | -1.6% | 753,300 |
| 2026/03/25 | 2,821 | 2,904 | 2,816 | 2,861 | +110 | +4% | 800,000 |
| 2026/03/24 | 2,899 | 2,902 | 2,730 | 2,751 | -48 | -1.7% | 909,700 |
1～
50
件表示中 / 154件
類似銘柄と比較する
現在ご覧いただいている「テクセンド」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 |
|---|---|---|---|---|---|---|---|---|
| テクセンド | 408,500円 | +8.1% | -6.7% | 1.71% | 17.12倍 | 2.33倍 |
|
半導体用フォトマスク専業。外販市場でシェア４割の世界最大手。ＴＯＰＰＡＮＨＤの持分会社 |
| ヤマハ | 109,700円 | +5.3% | +10.5% | 2.37% | 17.23倍 | 1.01倍 |
|
ピアノや管楽器など総合楽器メーカー。電子ピアノで世界首位。法人や車載向け音響機器拡大中 |
| リンテック | 576,000円 | +7.1% | +7.1% | 2.08% | 19.35倍 | 1.47倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| コクヨ | 80,030円 | +8.4% | -1.6% | 3.06% | 16.89倍 | 1.36倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
| タカラトミー | 306,300円 | +5.4% | +5.9% | 2.29% | 14.68倍 | 2.38倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
市場注目の銘柄
チャート関連のコラム
