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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 2010/05/07 | 282 | 285 | 277 | 281 | -9 | -3.1% | 11,800 |
| 2010/05/06 | 292 | 294 | 281 | 290 | -1 | -0.3% | 7,100 |
| 2010/04/30 | 297 | 299 | 291 | 291 | -6 | -2% | 4,100 |
| 2010/04/28 | 297 | 297 | 297 | 297 | -3 | -1% | 1,000 |
| 2010/04/27 | 300 | 300 | 299 | 300 | +1 | +0.3% | 2,900 |
| 2010/04/26 | 300 | 300 | 299 | 299 | ±0 | ±0% | 7,000 |
| 2010/04/23 | 299 | 301 | 299 | 299 | ±0 | ±0% | 6,200 |
3701～
3750
件表示中 / 3766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 | 40,800円 | +4.7% | +171.4% | 3.19% | 12.22倍 | 0.55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 |
| 星和電 | 68,200円 | +3.1% | -3.7% | 2.64% | 7.09倍 | 0.51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 |
| ＵＭＣエレ | 30,600円 | -12.8% | -8.9% | 3.27% | 9.01倍 | 0.93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 |
| ＨＰＣシステムス | 192,000円 | +10.4% | +8.7% | 1.67% | 16.60倍 | 3.06倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| バルミューダ | 84,300円 | +0.3% | -89.4% | 0.00% | 720.51倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
