テクノホライゾンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 966 | 966 | 966 | 966 | -300 | -23.7% | 43,400 |
| 2021/10/29 | 1,318 | 1,327 | 1,264 | 1,266 | -58 | -4.4% | 500,000 |
| 2021/10/28 | 1,315 | 1,329 | 1,305 | 1,324 | +12 | +0.9% | 201,500 |
| 2021/10/27 | 1,312 | 1,324 | 1,299 | 1,312 | +1 | +0.1% | 196,000 |
| 2021/10/26 | 1,330 | 1,347 | 1,311 | 1,311 | -5 | -0.4% | 273,700 |
| 2021/10/25 | 1,285 | 1,316 | 1,252 | 1,316 | +12 | +0.9% | 349,900 |
| 2021/10/22 | 1,275 | 1,317 | 1,274 | 1,304 | +15 | +1.2% | 218,200 |
| 2021/10/21 | 1,337 | 1,339 | 1,285 | 1,289 | -62 | -4.6% | 408,100 |
| 2021/10/20 | 1,377 | 1,381 | 1,341 | 1,351 | -14 | -1% | 252,000 |
| 2021/10/19 | 1,328 | 1,368 | 1,322 | 1,365 | +35 | +2.6% | 333,200 |
| 2021/10/18 | 1,305 | 1,336 | 1,292 | 1,330 | +17 | +1.3% | 296,900 |
| 2021/10/15 | 1,285 | 1,320 | 1,277 | 1,313 | +34 | +2.7% | 290,700 |
| 2021/10/14 | 1,260 | 1,280 | 1,242 | 1,279 | +28 | +2.2% | 242,600 |
| 2021/10/13 | 1,293 | 1,293 | 1,242 | 1,251 | -28 | -2.2% | 271,500 |
| 2021/10/12 | 1,286 | 1,296 | 1,260 | 1,279 | -5 | -0.4% | 199,500 |
| 2021/10/11 | 1,260 | 1,285 | 1,234 | 1,284 | +30 | +2.4% | 273,500 |
| 2021/10/08 | 1,246 | 1,263 | 1,233 | 1,254 | +29 | +2.4% | 269,400 |
| 2021/10/07 | 1,215 | 1,246 | 1,204 | 1,225 | +20 | +1.7% | 378,800 |
| 2021/10/06 | 1,240 | 1,268 | 1,182 | 1,205 | -23 | -1.9% | 464,800 |
| 2021/10/05 | 1,196 | 1,242 | 1,172 | 1,228 | +5 | +0.4% | 689,800 |
| 2021/10/04 | 1,315 | 1,321 | 1,217 | 1,223 | -94 | -7.1% | 882,500 |
| 2021/10/01 | 1,301 | 1,343 | 1,301 | 1,317 | +8 | +0.6% | 376,900 |
| 2021/09/30 | 1,356 | 1,358 | 1,307 | 1,309 | -39 | -2.9% | 299,500 |
| 2021/09/29 | 1,321 | 1,349 | 1,300 | 1,348 | -7 | -0.5% | 468,100 |
| 2021/09/28 | 1,385 | 1,390 | 1,330 | 1,355 | -23 | -1.7% | 410,600 |
| 2021/09/27 | 1,370 | 1,399 | 1,359 | 1,378 | +31 | +2.3% | 460,100 |
| 2021/09/24 | 1,348 | 1,370 | 1,335 | 1,347 | +43 | +3.3% | 425,900 |
| 2021/09/22 | 1,325 | 1,343 | 1,286 | 1,304 | -28 | -2.1% | 341,900 |
| 2021/09/21 | 1,291 | 1,347 | 1,285 | 1,332 | -23 | -1.7% | 459,200 |
| 2021/09/17 | 1,298 | 1,356 | 1,297 | 1,355 | +59 | +4.6% | 343,000 |
| 2021/09/16 | 1,338 | 1,340 | 1,276 | 1,296 | -42 | -3.1% | 558,800 |
| 2021/09/15 | 1,354 | 1,371 | 1,330 | 1,338 | -34 | -2.5% | 374,100 |
| 2021/09/14 | 1,403 | 1,403 | 1,342 | 1,372 | -18 | -1.3% | 809,200 |
| 2021/09/13 | 1,430 | 1,435 | 1,366 | 1,390 | -20 | -1.4% | 701,200 |
| 2021/09/10 | 1,402 | 1,421 | 1,392 | 1,410 | +8 | +0.6% | 505,500 |
| 2021/09/09 | 1,364 | 1,450 | 1,356 | 1,402 | +49 | +3.6% | 1,178,800 |
| 2021/09/08 | 1,350 | 1,361 | 1,326 | 1,353 | +9 | +0.7% | 347,100 |
| 2021/09/07 | 1,388 | 1,392 | 1,333 | 1,344 | -16 | -1.2% | 635,600 |
| 2021/09/06 | 1,326 | 1,373 | 1,305 | 1,360 | +64 | +4.9% | 692,200 |
| 2021/09/03 | 1,293 | 1,309 | 1,271 | 1,296 | +10 | +0.8% | 307,900 |
| 2021/09/02 | 1,324 | 1,325 | 1,285 | 1,286 | -40 | -3% | 390,700 |
| 2021/09/01 | 1,341 | 1,354 | 1,300 | 1,326 | -14 | -1% | 629,800 |
| 2021/08/31 | 1,285 | 1,340 | 1,278 | 1,340 | +91 | +7.3% | 866,100 |
| 2021/08/30 | 1,269 | 1,276 | 1,241 | 1,249 | +2 | +0.2% | 226,100 |
| 2021/08/27 | 1,255 | 1,270 | 1,228 | 1,247 | -8 | -0.6% | 209,400 |
| 2021/08/26 | 1,247 | 1,269 | 1,244 | 1,255 | +11 | +0.9% | 218,500 |
| 2021/08/25 | 1,252 | 1,281 | 1,225 | 1,244 | -26 | -2% | 348,000 |
| 2021/08/24 | 1,259 | 1,278 | 1,252 | 1,270 | +38 | +3.1% | 381,500 |
| 2021/08/23 | 1,201 | 1,246 | 1,199 | 1,232 | +67 | +5.8% | 521,000 |
| 2021/08/20 | 1,198 | 1,223 | 1,154 | 1,165 | -34 | -2.8% | 640,500 |
751～
800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「テクノＨＲ」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 |
|---|---|---|---|---|---|---|---|---|
| テクノＨＲ | 33,900円 | +2.8% | -47.3% | 3.54% | 7.61倍 | 0.43倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| コスモス電 | 480,500円 | -4.2% | -43.0% | 3.33% | 11.60倍 | 0.92倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| 不二電機 | 113,000円 | +1.7% | -29.4% | 2.83% | 28.96倍 | 0.57倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| 星和電 | 52,800円 | +7.3% | +33.7% | 3.41% | 6.45倍 | 0.42倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| 小野測 | 56,700円 | +8.3% | +61.8% | 5.29% | 3.78倍 | 0.39倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
市場注目の銘柄
チャート関連のコラム
