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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 3,000 | 3,050 | 2,999 | 3,035 | +45 | +1.5% | 693,700 |
| 2025/12/23 | 3,030 | 3,065 | 2,977 | 2,990 | -55 | -1.8% | 648,400 |
| 2025/12/22 | 2,910 | 3,060 | 2,910 | 3,045 | +171 | +5.9% | 1,362,100 |
| 2025/12/19 | 2,945 | 2,967 | 2,851 | 2,874 | -70 | -2.4% | 1,219,700 |
| 2025/12/18 | 2,973 | 2,978 | 2,917 | 2,944 | -61 | -2% | 618,500 |
| 2025/12/17 | 3,010 | 3,040 | 2,982 | 3,005 | +56 | +1.9% | 735,200 |
| 2025/12/16 | 3,010 | 3,060 | 2,946 | 2,949 | -91 | -3% | 1,062,800 |
| 2025/12/15 | 3,070 | 3,095 | 3,000 | 3,040 | -65 | -2.1% | 664,400 |
| 2025/12/12 | 3,210 | 3,235 | 3,070 | 3,105 | ±0 | ±0% | 715,300 |
| 2025/12/11 | 3,150 | 3,215 | 3,085 | 3,105 | +100 | +3.3% | 1,384,500 |
| 2025/12/10 | 3,075 | 3,095 | 2,997 | 3,005 | -35 | -1.2% | 565,700 |
| 2025/12/09 | 3,105 | 3,125 | 3,040 | 3,040 | -75 | -2.4% | 377,900 |
| 2025/12/08 | 3,105 | 3,130 | 3,065 | 3,115 | ±0 | ±0% | 281,900 |
| 2025/12/05 | 3,070 | 3,160 | 3,070 | 3,115 | +30 | +1% | 430,400 |
| 2025/12/04 | 3,110 | 3,145 | 3,050 | 3,085 | -60 | -1.9% | 539,600 |
| 2025/12/03 | 3,085 | 3,175 | 3,080 | 3,145 | +105 | +3.5% | 639,300 |
| 2025/12/02 | 3,065 | 3,090 | 3,020 | 3,040 | -30 | -1% | 631,500 |
| 2025/12/01 | 3,290 | 3,295 | 3,055 | 3,070 | -280 | -8.4% | 1,408,400 |
| 2025/11/28 | 3,135 | 3,350 | 3,125 | 3,350 | +175 | +5.5% | 1,569,300 |
| 2025/11/27 | 3,145 | 3,240 | 3,140 | 3,175 | +170 | +5.7% | 7,177,600 |
| 2025/11/26 | 3,000 | 3,045 | 2,963 | 3,005 | +52 | +1.8% | 946,900 |
| 2025/11/25 | 3,065 | 3,065 | 2,918 | 2,953 | +47 | +1.6% | 1,973,800 |
| 2025/11/21 | 3,000 | 3,030 | 2,863 | 2,906 | -224 | -7.2% | 3,373,300 |
| 2025/11/20 | 3,335 | 3,345 | 3,095 | 3,130 | +5 | +0.2% | 1,052,000 |
| 2025/11/19 | 3,165 | 3,225 | 3,020 | 3,125 | -75 | -2.3% | 1,116,900 |
| 2025/11/18 | 3,405 | 3,420 | 3,180 | 3,200 | -235 | -6.8% | 1,104,100 |
| 2025/11/17 | 3,320 | 3,480 | 3,320 | 3,435 | +115 | +3.5% | 813,700 |
| 2025/11/14 | 3,305 | 3,440 | 3,305 | 3,320 | -175 | -5% | 885,400 |
| 2025/11/13 | 3,310 | 3,530 | 3,255 | 3,495 | +80 | +2.3% | 1,658,400 |
| 2025/11/12 | 3,315 | 3,420 | 3,260 | 3,415 | +170 | +5.2% | 1,163,000 |
| 2025/11/11 | 3,210 | 3,295 | 3,200 | 3,245 | +80 | +2.5% | 678,000 |
| 2025/11/10 | 3,240 | 3,255 | 3,125 | 3,165 | -55 | -1.7% | 501,500 |
| 2025/11/07 | 3,200 | 3,270 | 3,175 | 3,220 | -5 | -0.2% | 449,200 |
| 2025/11/06 | 3,410 | 3,410 | 3,200 | 3,225 | -160 | -4.7% | 1,208,700 |
| 2025/11/05 | 3,290 | 3,425 | 3,270 | 3,385 | ±0 | ±0% | 1,149,500 |
| 2025/11/04 | 3,450 | 3,500 | 3,350 | 3,385 | -95 | -2.7% | 938,300 |
| 2025/10/31 | 3,100 | 3,530 | 3,100 | 3,480 | +380 | +12.3% | 3,251,500 |
| 2025/10/30 | 3,250 | 3,310 | 3,100 | 3,100 | -175 | -5.3% | 1,910,900 |
| 2025/10/29 | 3,380 | 3,385 | 3,270 | 3,275 | -135 | -4% | 1,093,900 |
| 2025/10/28 | 3,400 | 3,420 | 3,265 | 3,410 | -40 | -1.2% | 1,757,500 |
| 2025/10/27 | 3,610 | 3,615 | 3,430 | 3,450 | -140 | -3.9% | 1,999,600 |
| 2025/10/24 | 3,600 | 3,620 | 3,490 | 3,590 | +50 | +1.4% | 1,491,000 |
| 2025/10/23 | 3,450 | 3,555 | 3,250 | 3,540 | +20 | +0.6% | 1,897,100 |
| 2025/10/22 | 3,495 | 3,570 | 3,455 | 3,520 | +10 | +0.3% | 1,849,300 |
| 2025/10/21 | 3,695 | 3,720 | 3,510 | 3,510 | -140 | -3.8% | 3,962,900 |
| 2025/10/20 | 3,620 | 3,725 | 3,510 | 3,650 | +220 | +6.4% | 5,429,700 |
| 2025/10/17 | 3,500 | 3,720 | 3,410 | 3,430 | +50 | +1.5% | 15,813,900 |
| 2025/10/16 | 3,570 | 3,640 | 3,015 | 3,380 | - | - | 31,187,700 |
151～
198
件表示中 / 198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 | 367,000円 | +8.1% | -6.7% | 1.91% | 15.39倍 | 2.09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 |
| リンテック | 607,000円 | +7.1% | +7.1% | 1.98% | 20.39倍 | 1.54倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| コクヨ | 87,540円 | +8.4% | -1.6% | 2.80% | 18.16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 | 360,200円 | +5.4% | +5.9% | 1.94% | 17.20倍 | 2.79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 | 817,000円 | +43.7% | +49.1% | 0.45% | 29.23倍 | 5.50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 |
市場注目の銘柄
チャート関連のコラム
