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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 320 | 320 | 308 | 309 | -6 | -1.9% | 2,400 |
| 2010/07/15 | 320 | 320 | 315 | 315 | -5 | -1.6% | 2,100 |
| 2010/07/14 | 320 | 321 | 310 | 320 | ±0 | ±0% | 5,100 |
| 2010/07/13 | 320 | 320 | 315 | 320 | ±0 | ±0% | 12,100 |
| 2010/07/12 | 320 | 325 | 320 | 320 | +1 | +0.3% | 17,500 |
| 2010/07/09 | 320 | 321 | 310 | 319 | +1 | +0.3% | 50,600 |
| 2010/07/08 | 288 | 325 | 286 | 318 | +40 | +14.4% | 29,500 |
| 2010/07/07 | 278 | 280 | 278 | 278 | ±0 | ±0% | 1,600 |
| 2010/07/06 | 289 | 289 | 278 | 278 | -7 | -2.5% | 600 |
| 2010/07/05 | 288 | 288 | 278 | 285 | +7 | +2.5% | 2,700 |
| 2010/07/02 | 275 | 278 | 275 | 278 | - | - | 2,300 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 289 | 290 | 288 | 290 | ±0 | ±0% | 2,000 |
| 2010/06/29 | 277 | 290 | 276 | 290 | +5 | +1.8% | 6,300 |
| 2010/06/28 | 274 | 285 | 274 | 285 | +5 | +1.8% | 2,100 |
| 2010/06/25 | 292 | 292 | 280 | 280 | -8 | -2.8% | 5,600 |
| 2010/06/24 | 277 | 288 | 277 | 288 | -4 | -1.4% | 1,000 |
| 2010/06/23 | 278 | 292 | 277 | 292 | +9 | +3.2% | 5,500 |
| 2010/06/22 | 283 | 283 | 275 | 283 | -6 | -2.1% | 4,300 |
| 2010/06/21 | 292 | 294 | 280 | 289 | -2 | -0.7% | 13,900 |
| 2010/06/18 | 282 | 291 | 281 | 291 | +6 | +2.1% | 10,500 |
| 2010/06/17 | 280 | 285 | 277 | 285 | +6 | +2.2% | 2,400 |
| 2010/06/16 | 277 | 289 | 277 | 279 | -1 | -0.4% | 2,600 |
| 2010/06/15 | 280 | 280 | 280 | 280 | -13 | -4.4% | 500 |
| 2010/06/14 | 271 | 293 | 267 | 293 | +14 | +5% | 7,500 |
| 2010/06/11 | 263 | 279 | 263 | 279 | +13 | +4.9% | 10,900 |
| 2010/06/10 | 268 | 268 | 266 | 266 | ±0 | ±0% | 8,500 |
| 2010/06/09 | 268 | 273 | 266 | 266 | -3 | -1.1% | 5,900 |
| 2010/06/08 | 266 | 269 | 266 | 269 | -2 | -0.7% | 1,000 |
| 2010/06/07 | 282 | 282 | 271 | 271 | -4 | -1.5% | 4,500 |
| 2010/06/04 | 274 | 275 | 274 | 275 | ±0 | ±0% | 1,100 |
| 2010/06/03 | 276 | 285 | 275 | 275 | +1 | +0.4% | 1,400 |
| 2010/06/02 | 275 | 275 | 274 | 274 | -2 | -0.7% | 1,100 |
| 2010/06/01 | 277 | 280 | 275 | 276 | -8 | -2.8% | 3,700 |
| 2010/05/31 | 276 | 284 | 276 | 284 | -11 | -3.7% | 1,000 |
| 2010/05/28 | 295 | 295 | 285 | 295 | +1 | +0.3% | 2,900 |
| 2010/05/27 | 272 | 294 | 272 | 294 | +6 | +2.1% | 14,700 |
| 2010/05/26 | 260 | 288 | 260 | 288 | +22 | +8.3% | 6,000 |
| 2010/05/25 | 267 | 268 | 266 | 266 | ±0 | ±0% | 1,400 |
| 2010/05/24 | 273 | 274 | 262 | 266 | -8 | -2.9% | 2,300 |
| 2010/05/21 | 274 | 274 | 274 | 274 | -8 | -2.8% | 3,300 |
| 2010/05/20 | 282 | 282 | 282 | 282 | -14 | -4.7% | 6,100 |
| 2010/05/19 | 280 | 296 | 277 | 296 | ±0 | ±0% | 7,500 |
| 2010/05/18 | 280 | 296 | 280 | 296 | -1 | -0.3% | 8,400 |
| 2010/05/17 | 277 | 297 | 277 | 297 | +2 | +0.7% | 9,500 |
| 2010/05/14 | 276 | 295 | 276 | 295 | +12 | +4.2% | 3,500 |
| 2010/05/13 | 276 | 289 | 273 | 283 | +1 | +0.4% | 13,500 |
| 2010/05/12 | 282 | 282 | 282 | 282 | +1 | +0.4% | 100 |
| 2010/05/11 | 285 | 285 | 281 | 281 | +1 | +0.4% | 1,500 |
| 2010/05/10 | 279 | 280 | 279 | 280 | -1 | -0.4% | 400 |
3601～
3650
件表示中 / 3673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 | 34,700円 | +2.8% | -47.3% | 3.46% | 7.79倍 | 0.44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 |
| ミナトＨＤ | 93,200円 | +20.9% | -45.7% | 1.50% | 14.24倍 | 1.17倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| ＵＭＣエレ | 26,000円 | -4.8% | +5.4% | 3.85% | 7.00倍 | 0.41倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| バルミューダ | 86,000円 | +0.3% | -89.4% | 0.00% | 728.81倍 | 1.67倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| オリジン | 104,500円 | +2.8% | +209.5% | 3.83% | - | 0.23倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
市場注目の銘柄
チャート関連のコラム
