テクノ菱和の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,388 | 1,388 | 1,311 | 1,324 | -80 | -5.7% | 58,000 |
2023/12/07 | 1,391 | 1,404 | 1,367 | 1,404 | +13 | +0.9% | 21,000 |
2023/12/06 | 1,391 | 1,405 | 1,384 | 1,391 | ±0 | ±0% | 19,500 |
2023/12/05 | 1,340 | 1,392 | 1,340 | 1,391 | +54 | +4% | 36,100 |
2023/12/04 | 1,310 | 1,339 | 1,310 | 1,337 | +39 | +3% | 18,900 |
2023/12/01 | 1,300 | 1,309 | 1,288 | 1,298 | -2 | -0.2% | 17,500 |
2023/11/30 | 1,301 | 1,301 | 1,293 | 1,300 | +1 | +0.1% | 3,000 |
2023/11/29 | 1,295 | 1,299 | 1,282 | 1,299 | +6 | +0.5% | 7,200 |
2023/11/28 | 1,306 | 1,307 | 1,291 | 1,293 | -6 | -0.5% | 7,300 |
2023/11/27 | 1,296 | 1,314 | 1,290 | 1,299 | +18 | +1.4% | 17,400 |
2023/11/24 | 1,303 | 1,303 | 1,265 | 1,281 | -18 | -1.4% | 66,400 |
2023/11/22 | 1,307 | 1,312 | 1,287 | 1,299 | -26 | -2% | 25,900 |
2023/11/21 | 1,322 | 1,330 | 1,305 | 1,325 | +16 | +1.2% | 7,600 |
2023/11/20 | 1,317 | 1,328 | 1,292 | 1,309 | -38 | -2.8% | 16,600 |
2023/11/17 | 1,358 | 1,358 | 1,321 | 1,347 | -11 | -0.8% | 7,800 |
2023/11/16 | 1,352 | 1,362 | 1,340 | 1,358 | -10 | -0.7% | 8,000 |
2023/11/15 | 1,374 | 1,383 | 1,350 | 1,368 | -5 | -0.4% | 11,500 |
2023/11/14 | 1,391 | 1,391 | 1,361 | 1,373 | -4 | -0.3% | 7,600 |
2023/11/13 | 1,368 | 1,377 | 1,346 | 1,377 | +36 | +2.7% | 7,300 |
2023/11/10 | 1,320 | 1,355 | 1,320 | 1,341 | +14 | +1.1% | 12,700 |
2023/11/09 | 1,329 | 1,337 | 1,282 | 1,327 | -22 | -1.6% | 22,000 |
2023/11/08 | 1,397 | 1,402 | 1,340 | 1,349 | -47 | -3.4% | 34,100 |
2023/11/07 | 1,415 | 1,431 | 1,373 | 1,396 | -19 | -1.3% | 10,500 |
2023/11/06 | 1,381 | 1,496 | 1,381 | 1,415 | +48 | +3.5% | 36,100 |
2023/11/02 | 1,327 | 1,379 | 1,327 | 1,367 | +43 | +3.2% | 25,100 |
2023/11/01 | 1,322 | 1,332 | 1,322 | 1,324 | +2 | +0.2% | 5,800 |
2023/10/31 | 1,314 | 1,329 | 1,310 | 1,322 | +7 | +0.5% | 8,700 |
2023/10/30 | 1,323 | 1,328 | 1,313 | 1,315 | -28 | -2.1% | 9,600 |
2023/10/27 | 1,338 | 1,356 | 1,335 | 1,343 | +5 | +0.4% | 14,500 |
2023/10/26 | 1,311 | 1,344 | 1,311 | 1,338 | +27 | +2.1% | 9,600 |
2023/10/25 | 1,326 | 1,332 | 1,311 | 1,311 | -5 | -0.4% | 11,100 |
2023/10/24 | 1,305 | 1,318 | 1,280 | 1,316 | +12 | +0.9% | 14,400 |
2023/10/23 | 1,309 | 1,324 | 1,304 | 1,304 | -5 | -0.4% | 4,600 |
2023/10/20 | 1,320 | 1,321 | 1,305 | 1,309 | -9 | -0.7% | 9,200 |
2023/10/19 | 1,336 | 1,345 | 1,307 | 1,318 | -25 | -1.9% | 11,700 |
2023/10/18 | 1,296 | 1,359 | 1,289 | 1,343 | +54 | +4.2% | 68,700 |
2023/10/17 | 1,300 | 1,300 | 1,265 | 1,289 | -11 | -0.8% | 52,900 |
2023/10/16 | 1,296 | 1,306 | 1,268 | 1,300 | -5 | -0.4% | 26,400 |
2023/10/13 | 1,305 | 1,306 | 1,294 | 1,305 | -4 | -0.3% | 11,400 |
2023/10/12 | 1,324 | 1,328 | 1,286 | 1,309 | -13 | -1% | 12,500 |
2023/10/11 | 1,322 | 1,324 | 1,309 | 1,322 | -3 | -0.2% | 4,300 |
2023/10/10 | 1,308 | 1,330 | 1,306 | 1,325 | +24 | +1.8% | 11,500 |
2023/10/06 | 1,313 | 1,314 | 1,291 | 1,301 | -10 | -0.8% | 11,700 |
2023/10/05 | 1,283 | 1,322 | 1,283 | 1,311 | +31 | +2.4% | 14,500 |
2023/10/04 | 1,298 | 1,305 | 1,270 | 1,280 | -30 | -2.3% | 23,200 |
2023/10/03 | 1,340 | 1,342 | 1,310 | 1,310 | -34 | -2.5% | 10,700 |
2023/10/02 | 1,325 | 1,375 | 1,325 | 1,344 | -6 | -0.4% | 34,300 |
2023/09/29 | 1,309 | 1,368 | 1,298 | 1,350 | +34 | +2.6% | 37,700 |
2023/09/28 | 1,345 | 1,345 | 1,246 | 1,316 | -17 | -1.3% | 10,200 |
2023/09/27 | 1,290 | 1,338 | 1,285 | 1,333 | +43 | +3.3% | 3,700 |
101~
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「テクノ菱和」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 |
---|---|---|---|---|---|---|---|---|
テクノ菱和 | 191,800円 | +19.6% | +64.5% | 2.50% | 10.09倍 | 0.89倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
東京エネシス | 129,400円 | +1.7% | -30.9% | 4.02% | 14.44倍 | 0.63倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。再生可能エネルギー展開 |
鉄建建設 | 283,600円 | +14.2% | +135.2% | 3.53% | 9.96倍 | 0.59倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。JR東が追加出資し持分法会社化 |
若築建 | 337,500円 | +14.3% | +5.4% | 3.56% | 9.36倍 | 1.02倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
第一建設 | 206,200円 | -7.4% | -7.2% | 3.88% | 15.44倍 | 0.58倍 |
|
JR東日本系。線路工事など同社依存度約7割。非鉄道も強化。関東、信越、東北地盤。好財務 |
市場注目の銘柄
チャート関連のコラム