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 |
|---|---|---|---|---|---|---|---|
| 2026/04/23 | 3,795 | 3,835 | 3,635 | 3,660 | -95 | -2.5% | 735,200 |
| 2026/04/22 | 3,845 | 3,935 | 3,700 | 3,755 | -80 | -2.1% | 1,180,100 |
| 2026/04/21 | 3,875 | 3,915 | 3,825 | 3,835 | +70 | +1.9% | 803,000 |
| 2026/04/20 | 3,805 | 3,810 | 3,710 | 3,765 | -20 | -0.5% | 799,400 |
| 2026/04/17 | 3,855 | 3,935 | 3,750 | 3,785 | -125 | -3.2% | 746,100 |
| 2026/04/16 | 3,930 | 3,970 | 3,795 | 3,910 | +35 | +0.9% | 1,699,700 |
| 2026/04/15 | 3,800 | 3,970 | 3,650 | 3,875 | +265 | +7.3% | 3,751,000 |
| 2026/04/14 | 3,455 | 3,630 | 3,455 | 3,610 | +295 | +8.9% | 2,796,700 |
| 2026/04/13 | 3,285 | 3,325 | 3,210 | 3,315 | +65 | +2% | 828,300 |
| 2026/04/10 | 3,390 | 3,445 | 3,250 | 3,250 | -120 | -3.6% | 1,032,600 |
| 2026/04/09 | 3,445 | 3,470 | 3,360 | 3,370 | -50 | -1.5% | 1,171,100 |
| 2026/04/08 | 3,400 | 3,460 | 3,350 | 3,420 | +70 | +2.1% | 1,493,300 |
| 2026/04/07 | 3,265 | 3,350 | 3,240 | 3,350 | +85 | +2.6% | 702,800 |
| 2026/04/06 | 3,280 | 3,325 | 3,205 | 3,265 | -75 | -2.2% | 530,800 |
| 2026/04/03 | 3,300 | 3,350 | 3,260 | 3,340 | +210 | +6.7% | 1,379,500 |
| 2026/04/02 | 3,115 | 3,210 | 3,080 | 3,130 | +85 | +2.8% | 1,208,100 |
| 2026/04/01 | 3,095 | 3,135 | 3,035 | 3,045 | +99 | +3.4% | 1,236,900 |
| 2026/03/31 | 2,901 | 2,988 | 2,862 | 2,946 | +153 | +5.5% | 2,024,900 |
| 2026/03/30 | 2,692 | 2,793 | 2,671 | 2,793 | +10 | +0.4% | 1,103,700 |
| 2026/03/27 | 2,764 | 2,799 | 2,729 | 2,783 | -31 | -1.1% | 813,500 |
| 2026/03/26 | 2,870 | 2,875 | 2,796 | 2,814 | -47 | -1.6% | 753,300 |
| 2026/03/25 | 2,821 | 2,904 | 2,816 | 2,861 | +110 | +4% | 800,000 |
| 2026/03/24 | 2,899 | 2,902 | 2,730 | 2,751 | -48 | -1.7% | 909,700 |
| 2026/03/23 | 2,940 | 2,947 | 2,780 | 2,799 | -236 | -7.8% | 1,019,300 |
| 2026/03/19 | 3,090 | 3,150 | 3,035 | 3,035 | -65 | -2.1% | 574,800 |
| 2026/03/18 | 3,025 | 3,100 | 3,010 | 3,100 | +105 | +3.5% | 238,600 |
| 2026/03/17 | 3,080 | 3,090 | 2,985 | 2,995 | -65 | -2.1% | 343,100 |
| 2026/03/16 | 3,045 | 3,080 | 3,005 | 3,060 | +15 | +0.5% | 245,300 |
| 2026/03/13 | 3,015 | 3,070 | 2,992 | 3,045 | -40 | -1.3% | 323,400 |
| 2026/03/12 | 3,115 | 3,130 | 3,045 | 3,085 | -50 | -1.6% | 283,200 |
| 2026/03/11 | 3,190 | 3,210 | 3,125 | 3,135 | -15 | -0.5% | 383,000 |
| 2026/03/10 | 3,115 | 3,160 | 3,090 | 3,150 | +181 | +6.1% | 528,300 |
| 2026/03/09 | 2,990 | 3,035 | 2,875 | 2,969 | -196 | -6.2% | 1,100,300 |
| 2026/03/06 | 3,165 | 3,190 | 3,095 | 3,165 | -30 | -0.9% | 450,200 |
| 2026/03/05 | 3,200 | 3,300 | 3,140 | 3,195 | +185 | +6.1% | 898,700 |
| 2026/03/04 | 3,180 | 3,315 | 3,000 | 3,010 | -195 | -6.1% | 1,320,700 |
| 2026/03/03 | 3,415 | 3,475 | 3,190 | 3,205 | -140 | -4.2% | 1,336,500 |
| 2026/03/02 | 3,200 | 3,345 | 3,190 | 3,345 | -35 | -1% | 1,053,300 |
| 2026/02/27 | 3,300 | 3,485 | 3,265 | 3,380 | +5 | +0.1% | 4,131,400 |
| 2026/02/26 | 2,970 | 3,400 | 2,951 | 3,375 | +479 | +16.5% | 3,994,400 |
| 2026/02/25 | 2,978 | 3,010 | 2,893 | 2,896 | -47 | -1.6% | 757,500 |
| 2026/02/24 | 2,930 | 2,962 | 2,911 | 2,943 | -3 | -0.1% | 544,500 |
| 2026/02/20 | 3,025 | 3,030 | 2,934 | 2,946 | -94 | -3.1% | 548,600 |
| 2026/02/19 | 3,060 | 3,085 | 3,015 | 3,040 | -50 | -1.6% | 448,200 |
| 2026/02/18 | 3,115 | 3,130 | 3,050 | 3,090 | -35 | -1.1% | 359,000 |
| 2026/02/17 | 3,080 | 3,135 | 3,045 | 3,125 | +55 | +1.8% | 484,600 |
| 2026/02/16 | 3,165 | 3,165 | 3,045 | 3,070 | -85 | -2.7% | 588,200 |
| 2026/02/13 | 3,190 | 3,240 | 3,030 | 3,155 | +10 | +0.3% | 1,220,400 |
| 2026/02/12 | 3,150 | 3,230 | 3,130 | 3,145 | +45 | +1.5% | 1,370,100 |
| 2026/02/10 | 3,080 | 3,130 | 3,065 | 3,100 | +70 | +2.3% | 750,800 |
101～
150
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
