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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 5,020 | 5,110 | 4,875 | 5,030 | -90 | -1.8% | 109,000 |
| 2025/08/19 | 5,090 | 5,200 | 5,050 | 5,120 | +120 | +2.4% | 107,300 |
| 2025/08/18 | 4,905 | 5,090 | 4,890 | 5,000 | +55 | +1.1% | 81,200 |
| 2025/08/15 | 4,950 | 5,010 | 4,885 | 4,945 | +20 | +0.4% | 66,800 |
| 2025/08/14 | 4,960 | 4,980 | 4,850 | 4,925 | -50 | -1% | 73,100 |
| 2025/08/13 | 4,950 | 5,050 | 4,910 | 4,975 | +80 | +1.6% | 128,600 |
| 2025/08/12 | 4,760 | 4,965 | 4,750 | 4,895 | +145 | +3.1% | 109,400 |
| 2025/08/08 | 4,650 | 4,885 | 4,590 | 4,750 | -180 | -3.7% | 200,700 |
| 2025/08/07 | 4,450 | 4,970 | 4,450 | 4,930 | +540 | +12.3% | 361,200 |
| 2025/08/06 | 4,245 | 4,390 | 4,235 | 4,390 | +185 | +4.4% | 131,800 |
| 2025/08/05 | 4,215 | 4,255 | 4,175 | 4,205 | +50 | +1.2% | 55,300 |
| 2025/08/04 | 4,075 | 4,170 | 4,055 | 4,155 | +10 | +0.2% | 51,800 |
| 2025/08/01 | 4,150 | 4,180 | 4,110 | 4,145 | -5 | -0.1% | 43,800 |
| 2025/07/31 | 4,060 | 4,155 | 4,025 | 4,150 | +125 | +3.1% | 82,400 |
| 2025/07/30 | 3,955 | 4,030 | 3,950 | 4,025 | +70 | +1.8% | 71,200 |
| 2025/07/29 | 3,940 | 4,000 | 3,940 | 3,955 | -5 | -0.1% | 58,800 |
| 2025/07/28 | 4,050 | 4,075 | 3,930 | 3,960 | -75 | -1.9% | 67,200 |
| 2025/07/25 | 3,995 | 4,055 | 3,960 | 4,035 | +40 | +1% | 78,500 |
| 2025/07/24 | 3,950 | 4,035 | 3,935 | 3,995 | +90 | +2.3% | 106,300 |
| 2025/07/23 | 3,920 | 3,945 | 3,845 | 3,905 | -15 | -0.4% | 82,000 |
| 2025/07/22 | 3,910 | 3,970 | 3,840 | 3,920 | +80 | +2.1% | 74,900 |
| 2025/07/18 | 3,720 | 3,920 | 3,720 | 3,840 | +170 | +4.6% | 103,900 |
| 2025/07/17 | 3,630 | 3,735 | 3,585 | 3,670 | +50 | +1.4% | 72,400 |
| 2025/07/16 | 3,540 | 3,630 | 3,485 | 3,620 | +80 | +2.3% | 38,600 |
| 2025/07/15 | 3,535 | 3,590 | 3,495 | 3,540 | -20 | -0.6% | 51,700 |
| 2025/07/14 | 3,565 | 3,600 | 3,510 | 3,560 | +30 | +0.8% | 46,800 |
| 2025/07/11 | 3,680 | 3,720 | 3,530 | 3,530 | -140 | -3.8% | 54,100 |
| 2025/07/10 | 3,635 | 3,685 | 3,600 | 3,670 | +30 | +0.8% | 22,300 |
| 2025/07/09 | 3,610 | 3,650 | 3,590 | 3,640 | +20 | +0.6% | 30,500 |
| 2025/07/08 | 3,590 | 3,700 | 3,555 | 3,620 | +10 | +0.3% | 33,600 |
| 2025/07/07 | 3,585 | 3,615 | 3,550 | 3,610 | +25 | +0.7% | 20,900 |
| 2025/07/04 | 3,645 | 3,680 | 3,565 | 3,585 | -55 | -1.5% | 28,300 |
| 2025/07/03 | 3,820 | 3,870 | 3,635 | 3,640 | -180 | -4.7% | 62,400 |
| 2025/07/02 | 3,800 | 3,885 | 3,745 | 3,820 | +20 | +0.5% | 79,300 |
| 2025/07/01 | 3,660 | 3,865 | 3,660 | 3,800 | +145 | +4% | 134,500 |
| 2025/06/30 | 3,705 | 3,765 | 3,650 | 3,655 | -65 | -1.7% | 40,900 |
| 2025/06/27 | 3,715 | 3,735 | 3,680 | 3,720 | +30 | +0.8% | 31,700 |
| 2025/06/26 | 3,660 | 3,700 | 3,600 | 3,690 | +40 | +1.1% | 48,500 |
| 2025/06/25 | 3,700 | 3,700 | 3,525 | 3,650 | +20 | +0.6% | 69,800 |
| 2025/06/24 | 3,715 | 3,740 | 3,605 | 3,630 | -70 | -1.9% | 54,900 |
| 2025/06/23 | 3,650 | 3,740 | 3,625 | 3,700 | +50 | +1.4% | 38,900 |
| 2025/06/20 | 3,745 | 3,770 | 3,630 | 3,650 | -90 | -2.4% | 77,000 |
| 2025/06/19 | 3,665 | 3,740 | 3,645 | 3,740 | +75 | +2% | 53,700 |
| 2025/06/18 | 3,685 | 3,770 | 3,610 | 3,665 | -30 | -0.8% | 76,200 |
| 2025/06/17 | 3,605 | 3,745 | 3,585 | 3,695 | +90 | +2.5% | 125,600 |
| 2025/06/16 | 3,495 | 3,625 | 3,495 | 3,605 | +135 | +3.9% | 172,200 |
| 2025/06/13 | 3,455 | 3,515 | 3,330 | 3,470 | +35 | +1% | 113,500 |
| 2025/06/12 | 3,325 | 3,465 | 3,325 | 3,435 | +95 | +2.8% | 91,000 |
| 2025/06/11 | 3,330 | 3,385 | 3,300 | 3,340 | +20 | +0.6% | 55,300 |
| 2025/06/10 | 3,350 | 3,425 | 3,310 | 3,320 | -30 | -0.9% | 87,300 |
1～
50
件表示中 / 3766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 | 496,000円 | +6.9% | +4.7% | 2.10% | 14.06倍 | 1.94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 |
| 日道路 | 251,100円 | +1.7% | -6.3% | 0.00% | 18.09倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
| 日比谷 | 462,500円 | +4.1% | +3.2% | 2.16% | 16.75倍 | 1.43倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| レイズネクスト | 187,000円 | +0.1% | +6.8% | 4.87% | 12.47倍 | 1.19倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 三住建設 | 59,800円 | - | - | - | - | 1.34倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。インフロニアＨＤがＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
