テクノクオーツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 4,380 | 4,390 | 4,290 | 4,295 | -160 | -3.6% | 19,700 |
| 2023/03/09 | 4,525 | 4,560 | 4,420 | 4,455 | -65 | -1.4% | 17,400 |
| 2023/03/08 | 4,555 | 4,570 | 4,450 | 4,520 | -45 | -1% | 13,600 |
| 2023/03/07 | 4,525 | 4,575 | 4,505 | 4,565 | +40 | +0.9% | 7,400 |
| 2023/03/06 | 4,440 | 4,570 | 4,425 | 4,525 | +100 | +2.3% | 16,500 |
| 2023/03/03 | 4,435 | 4,440 | 4,375 | 4,425 | +30 | +0.7% | 6,200 |
| 2023/03/02 | 4,530 | 4,530 | 4,380 | 4,395 | -135 | -3% | 17,800 |
| 2023/03/01 | 4,430 | 4,530 | 4,385 | 4,530 | +100 | +2.3% | 13,600 |
| 2023/02/28 | 4,375 | 4,490 | 4,375 | 4,430 | +60 | +1.4% | 6,000 |
| 2023/02/27 | 4,370 | 4,445 | 4,330 | 4,370 | +30 | +0.7% | 10,800 |
| 2023/02/24 | 4,335 | 4,405 | 4,330 | 4,340 | +40 | +0.9% | 11,400 |
| 2023/02/22 | 4,420 | 4,465 | 4,290 | 4,300 | -190 | -4.2% | 19,400 |
| 2023/02/21 | 4,400 | 4,525 | 4,390 | 4,490 | +100 | +2.3% | 10,600 |
| 2023/02/20 | 4,370 | 4,410 | 4,320 | 4,390 | +20 | +0.5% | 4,500 |
| 2023/02/17 | 4,325 | 4,370 | 4,300 | 4,370 | ±0 | ±0% | 13,800 |
| 2023/02/16 | 4,330 | 4,390 | 4,295 | 4,370 | +65 | +1.5% | 9,200 |
| 2023/02/15 | 4,340 | 4,440 | 4,295 | 4,305 | -35 | -0.8% | 20,600 |
| 2023/02/14 | 4,300 | 4,385 | 4,290 | 4,340 | +20 | +0.5% | 14,100 |
| 2023/02/13 | 4,425 | 4,455 | 4,275 | 4,320 | -185 | -4.1% | 25,900 |
| 2023/02/10 | 4,565 | 4,575 | 4,440 | 4,505 | -55 | -1.2% | 30,700 |
| 2023/02/09 | 4,700 | 4,760 | 4,530 | 4,560 | -175 | -3.7% | 45,600 |
| 2023/02/08 | 4,400 | 4,775 | 4,395 | 4,735 | +445 | +10.4% | 102,300 |
| 2023/02/07 | 4,245 | 4,425 | 4,210 | 4,290 | +85 | +2% | 36,700 |
| 2023/02/06 | 4,280 | 4,280 | 4,170 | 4,205 | -95 | -2.2% | 23,800 |
| 2023/02/03 | 4,370 | 4,385 | 4,270 | 4,300 | ±0 | ±0% | 25,000 |
| 2023/02/02 | 4,115 | 4,330 | 4,105 | 4,300 | +225 | +5.5% | 42,700 |
| 2023/02/01 | 4,025 | 4,115 | 4,025 | 4,075 | +50 | +1.2% | 13,900 |
| 2023/01/31 | 4,005 | 4,055 | 4,000 | 4,025 | +20 | +0.5% | 7,200 |
| 2023/01/30 | 4,030 | 4,060 | 3,965 | 4,005 | -25 | -0.6% | 10,200 |
| 2023/01/27 | 4,110 | 4,140 | 4,030 | 4,030 | -100 | -2.4% | 12,300 |
| 2023/01/26 | 4,175 | 4,220 | 4,090 | 4,130 | +5 | +0.1% | 31,100 |
| 2023/01/25 | 4,005 | 4,140 | 3,965 | 4,125 | +65 | +1.6% | 17,000 |
| 2023/01/24 | 4,050 | 4,110 | 3,990 | 4,060 | +65 | +1.6% | 29,600 |
| 2023/01/23 | 3,950 | 4,045 | 3,945 | 3,995 | +110 | +2.8% | 30,200 |
| 2023/01/20 | 3,865 | 3,930 | 3,800 | 3,885 | -30 | -0.8% | 34,700 |
| 2023/01/19 | 3,850 | 3,970 | 3,780 | 3,915 | +135 | +3.6% | 46,600 |
| 2023/01/18 | 3,835 | 3,915 | 3,770 | 3,780 | -35 | -0.9% | 44,800 |
| 2023/01/17 | 3,830 | 3,870 | 3,750 | 3,815 | -15 | -0.4% | 21,600 |
| 2023/01/16 | 3,935 | 3,935 | 3,715 | 3,830 | -105 | -2.7% | 47,700 |
| 2023/01/13 | 3,935 | 4,125 | 3,925 | 3,935 | +10 | +0.3% | 30,900 |
| 2023/01/12 | 4,075 | 4,075 | 3,890 | 3,925 | -115 | -2.8% | 32,100 |
| 2023/01/11 | 4,045 | 4,145 | 4,035 | 4,040 | -5 | -0.1% | 14,500 |
| 2023/01/10 | 4,195 | 4,220 | 4,030 | 4,045 | -80 | -1.9% | 19,700 |
| 2023/01/06 | 4,010 | 4,130 | 4,000 | 4,125 | +90 | +2.2% | 16,000 |
| 2023/01/05 | 4,110 | 4,160 | 4,025 | 4,035 | -60 | -1.5% | 20,300 |
| 2023/01/04 | 4,330 | 4,335 | 4,080 | 4,095 | -240 | -5.5% | 15,000 |
| 2022/12/30 | 4,160 | 4,340 | 4,120 | 4,335 | +205 | +5% | 39,700 |
| 2022/12/29 | 4,015 | 4,155 | 3,910 | 4,130 | +115 | +2.9% | 19,100 |
| 2022/12/28 | 4,010 | 4,050 | 3,800 | 4,015 | -30 | -0.7% | 40,100 |
| 2022/12/27 | 4,050 | 4,170 | 4,045 | 4,045 | +65 | +1.6% | 17,100 |
301～
350
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「テクノクオーツ」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 |
|---|---|---|---|---|---|---|---|---|
| テクノクオーツ | 607,000円 | - | - | - | - | 1.23倍 |
|
半導体製造向け石英部品大手。山形、福島、中国に製造拠点。親会社ＧＬサイエンスと経営統合へ |
| 日ヒューム | 109,400円 | +9.7% | +8.7% | 3.11% | 13.04倍 | 0.63倍 |
|
下水道向けヒューム管首位（シェア約２割）。コンクリートパイルも大手。太平洋セメント系 |
| ダントーＨＤ | 81,400円 | +13.4% | - | 0.00% | 430.69倍 | 3.12倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| 日本コン | 35,500円 | +6.2% | +24.9% | 3.66% | 12.05倍 | 0.51倍 |
|
ポール（柱）は電力、ＮＴＴ向けに圧倒的。パイルも大手３社の一角、高支持力杭工法の開発推進 |
| ＴＹＫ | 43,600円 | +2.1% | -1.3% | 3.62% | 8.30倍 | 0.49倍 |
|
鉄鋼向け耐火物の大手。海外展開で先行し、米国、欧州、台湾、中国に生産拠点。炭素製品を育成 |
市場注目の銘柄
チャート関連のコラム
