テクセンドフォトマスクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/08 | 4,380 | 4,465 | 4,190 | 4,240 | -230 | -5.1% | 1,229,200 |
| 2026/07/07 | 4,450 | 4,620 | 4,395 | 4,470 | -80 | -1.8% | 959,300 |
| 2026/07/06 | 4,845 | 4,920 | 4,490 | 4,550 | -225 | -4.7% | 1,367,900 |
| 2026/07/03 | 4,300 | 4,800 | 4,290 | 4,775 | +120 | +2.6% | 1,467,100 |
| 2026/07/02 | 4,465 | 4,755 | 4,315 | 4,655 | -90 | -1.9% | 1,558,800 |
| 2026/07/01 | 4,370 | 4,810 | 4,300 | 4,745 | +415 | +9.6% | 1,671,200 |
| 2026/06/30 | 4,385 | 4,435 | 4,235 | 4,330 | +15 | +0.3% | 682,200 |
| 2026/06/29 | 4,235 | 4,325 | 4,155 | 4,315 | +150 | +3.6% | 862,100 |
| 2026/06/26 | 4,365 | 4,425 | 4,090 | 4,165 | -290 | -6.5% | 856,500 |
| 2026/06/25 | 4,510 | 4,635 | 4,380 | 4,455 | +105 | +2.4% | 634,100 |
| 2026/06/24 | 4,325 | 4,570 | 4,285 | 4,350 | -45 | -1% | 807,100 |
| 2026/06/23 | 4,545 | 4,720 | 4,385 | 4,395 | -145 | -3.2% | 1,466,900 |
| 2026/06/22 | 4,325 | 4,620 | 4,260 | 4,540 | +235 | +5.5% | 1,015,500 |
| 2026/06/19 | 4,300 | 4,405 | 4,180 | 4,305 | +20 | +0.5% | 3,110,400 |
| 2026/06/18 | 4,250 | 4,395 | 4,240 | 4,285 | +70 | +1.7% | 683,900 |
| 2026/06/17 | 4,125 | 4,320 | 4,105 | 4,215 | +20 | +0.5% | 580,500 |
| 2026/06/16 | 4,140 | 4,335 | 4,045 | 4,195 | +125 | +3.1% | 1,035,800 |
| 2026/06/15 | 3,960 | 4,120 | 3,890 | 4,070 | +390 | +10.6% | 1,112,000 |
| 2026/06/12 | 3,900 | 3,975 | 3,635 | 3,680 | +60 | +1.7% | 1,019,900 |
| 2026/06/11 | 3,520 | 3,690 | 3,485 | 3,620 | -20 | -0.5% | 666,900 |
| 2026/06/10 | 3,650 | 3,795 | 3,620 | 3,640 | -45 | -1.2% | 894,000 |
| 2026/06/09 | 3,900 | 3,925 | 3,685 | 3,685 | -115 | -3% | 798,500 |
| 2026/06/08 | 3,735 | 3,885 | 3,730 | 3,800 | -285 | -7% | 1,161,900 |
| 2026/06/05 | 4,110 | 4,145 | 3,950 | 4,085 | -95 | -2.3% | 698,900 |
| 2026/06/04 | 4,210 | 4,385 | 4,175 | 4,180 | -10 | -0.2% | 844,200 |
| 2026/06/03 | 4,105 | 4,315 | 4,000 | 4,190 | +115 | +2.8% | 977,600 |
| 2026/06/02 | 4,150 | 4,300 | 3,935 | 4,075 | -45 | -1.1% | 1,027,300 |
| 2026/06/01 | 4,650 | 4,670 | 4,070 | 4,120 | -475 | -10.3% | 1,592,600 |
| 2026/05/29 | 4,475 | 4,680 | 4,460 | 4,595 | +55 | +1.2% | 1,102,600 |
| 2026/05/28 | 4,275 | 4,595 | 4,215 | 4,540 | +205 | +4.7% | 1,180,000 |
| 2026/05/27 | 4,590 | 4,635 | 4,310 | 4,335 | -185 | -4.1% | 829,800 |
| 2026/05/26 | 4,720 | 4,730 | 4,465 | 4,520 | -170 | -3.6% | 1,109,800 |
| 2026/05/25 | 4,445 | 4,755 | 4,425 | 4,690 | +625 | +15.4% | 1,592,400 |
| 2026/05/22 | 4,145 | 4,250 | 4,045 | 4,065 | -10 | -0.2% | 727,300 |
| 2026/05/21 | 4,070 | 4,150 | 4,015 | 4,075 | +190 | +4.9% | 641,100 |
| 2026/05/20 | 4,060 | 4,065 | 3,845 | 3,885 | -245 | -5.9% | 971,800 |
| 2026/05/19 | 4,315 | 4,365 | 4,060 | 4,130 | -185 | -4.3% | 887,700 |
| 2026/05/18 | 4,210 | 4,390 | 4,210 | 4,315 | +95 | +2.3% | 963,400 |
| 2026/05/15 | 4,410 | 4,430 | 4,165 | 4,220 | -145 | -3.3% | 1,355,400 |
| 2026/05/14 | 4,475 | 4,625 | 4,315 | 4,365 | -390 | -8.2% | 2,332,300 |
| 2026/05/13 | 4,460 | 4,760 | 4,455 | 4,755 | -15 | -0.3% | 1,414,800 |
| 2026/05/12 | 5,190 | 5,190 | 4,700 | 4,770 | -420 | -8.1% | 2,930,400 |
| 2026/05/11 | 5,170 | 5,290 | 4,950 | 5,190 | +120 | +2.4% | 1,664,000 |
| 2026/05/08 | 4,510 | 5,080 | 4,470 | 5,070 | +540 | +11.9% | 2,323,200 |
| 2026/05/07 | 4,300 | 4,600 | 4,280 | 4,530 | +430 | +10.5% | 1,958,100 |
| 2026/05/01 | 4,050 | 4,120 | 4,000 | 4,100 | +30 | +0.7% | 843,000 |
| 2026/04/30 | 3,900 | 4,115 | 3,900 | 4,070 | +120 | +3% | 1,355,600 |
| 2026/04/28 | 3,980 | 4,045 | 3,890 | 3,950 | ±0 | ±0% | 2,966,300 |
| 2026/04/27 | 4,030 | 4,105 | 3,860 | 3,950 | -30 | -0.8% | 1,600,400 |
| 2026/04/24 | 3,730 | 3,985 | 3,720 | 3,980 | +320 | +8.7% | 1,559,400 |
51～
100
件表示中 / 227件
類似銘柄と比較する
現在ご覧いただいている「テクセンド」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 |
|---|---|---|---|---|---|---|---|---|
| テクセンド | 377,000円 | +8.1% | -6.7% | 1.86% | 15.81倍 | 2.15倍 |
|
半導体用フォトマスク専業。外販市場でシェア４割の世界最大手。ＴＯＰＰＡＮＨＤの持分会社 |
| コクヨ | 89,280円 | +8.4% | -1.6% | 2.74% | 18.14倍 | 1.45倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
| タカラトミー | 404,000円 | +5.4% | +5.9% | 1.73% | 19.29倍 | 3.12倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
| ＭＴＧ | 803,000円 | +43.7% | +49.1% | 0.46% | 28.73倍 | 5.40倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| ミズノ | 402,500円 | +8.1% | +10.5% | 1.64% | 16.12倍 | 1.77倍 |
|
スポーツ用品専業大手。オーナー系。野球、ゴルフをはじめ各種競技用を展開。海外事業拡大中 |
市場注目の銘柄
チャート関連のコラム
