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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,344 | 1,344 | 1,305 | 1,308 | -18 | -1.4% | 10,700 |
2023/09/22 | 1,305 | 1,332 | 1,297 | 1,326 | +9 | +0.7% | 8,800 |
2023/09/21 | 1,317 | 1,330 | 1,300 | 1,317 | ±0 | ±0% | 12,800 |
2023/09/20 | 1,357 | 1,361 | 1,310 | 1,317 | -40 | -2.9% | 15,800 |
2023/09/19 | 1,311 | 1,381 | 1,311 | 1,357 | +40 | +3% | 24,900 |
2023/09/15 | 1,285 | 1,321 | 1,275 | 1,317 | +27 | +2.1% | 28,300 |
2023/09/14 | 1,270 | 1,292 | 1,264 | 1,290 | +25 | +2% | 10,600 |
2023/09/13 | 1,254 | 1,265 | 1,237 | 1,265 | +20 | +1.6% | 8,500 |
2023/09/12 | 1,250 | 1,271 | 1,239 | 1,245 | -23 | -1.8% | 11,300 |
2023/09/11 | 1,271 | 1,277 | 1,261 | 1,268 | +14 | +1.1% | 7,600 |
2023/09/08 | 1,230 | 1,276 | 1,226 | 1,254 | +28 | +2.3% | 21,300 |
2023/09/07 | 1,206 | 1,230 | 1,202 | 1,226 | +20 | +1.7% | 9,200 |
2023/09/06 | 1,206 | 1,210 | 1,201 | 1,206 | -1 | -0.1% | 6,800 |
2023/09/05 | 1,217 | 1,217 | 1,196 | 1,207 | -3 | -0.2% | 5,600 |
2023/09/04 | 1,204 | 1,229 | 1,196 | 1,210 | +10 | +0.8% | 12,000 |
2023/09/01 | 1,209 | 1,209 | 1,194 | 1,200 | -9 | -0.7% | 9,000 |
2023/08/31 | 1,210 | 1,218 | 1,204 | 1,209 | -6 | -0.5% | 3,100 |
2023/08/30 | 1,201 | 1,215 | 1,187 | 1,215 | +11 | +0.9% | 14,700 |
2023/08/29 | 1,211 | 1,227 | 1,199 | 1,204 | -14 | -1.1% | 15,400 |
2023/08/28 | 1,192 | 1,225 | 1,192 | 1,218 | +26 | +2.2% | 7,800 |
2023/08/25 | 1,193 | 1,199 | 1,186 | 1,192 | -8 | -0.7% | 16,200 |
2023/08/24 | 1,167 | 1,200 | 1,167 | 1,200 | +13 | +1.1% | 13,600 |
2023/08/23 | 1,166 | 1,200 | 1,158 | 1,187 | +2 | +0.2% | 32,200 |
2023/08/22 | 1,207 | 1,213 | 1,171 | 1,185 | -45 | -3.7% | 23,000 |
2023/08/21 | 1,190 | 1,243 | 1,190 | 1,230 | +24 | +2% | 13,100 |
2023/08/18 | 1,236 | 1,250 | 1,180 | 1,206 | -47 | -3.8% | 29,200 |
2023/08/17 | 1,274 | 1,280 | 1,234 | 1,253 | -15 | -1.2% | 23,200 |
2023/08/16 | 1,246 | 1,276 | 1,220 | 1,268 | +17 | +1.4% | 42,800 |
2023/08/15 | 1,287 | 1,309 | 1,246 | 1,251 | -24 | -1.9% | 55,100 |
2023/08/14 | 1,226 | 1,281 | 1,218 | 1,275 | +49 | +4% | 34,500 |
2023/08/10 | 1,191 | 1,229 | 1,180 | 1,226 | +35 | +2.9% | 34,400 |
2023/08/09 | 1,149 | 1,209 | 1,132 | 1,191 | +40 | +3.5% | 65,700 |
2023/08/08 | 1,127 | 1,180 | 1,101 | 1,151 | +34 | +3% | 67,200 |
2023/08/07 | 1,094 | 1,128 | 1,087 | 1,117 | +30 | +2.8% | 11,600 |
2023/08/04 | 1,071 | 1,094 | 1,061 | 1,087 | +4 | +0.4% | 13,800 |
2023/08/03 | 1,075 | 1,090 | 1,075 | 1,083 | -7 | -0.6% | 15,500 |
2023/08/02 | 1,079 | 1,094 | 1,070 | 1,090 | +9 | +0.8% | 13,800 |
2023/08/01 | 1,079 | 1,089 | 1,075 | 1,081 | +2 | +0.2% | 19,200 |
2023/07/31 | 1,097 | 1,100 | 1,079 | 1,079 | -23 | -2.1% | 46,200 |
2023/07/28 | 1,094 | 1,103 | 1,086 | 1,102 | +8 | +0.7% | 43,900 |
2023/07/27 | 1,068 | 1,094 | 1,067 | 1,094 | +26 | +2.4% | 35,500 |
2023/07/26 | 1,068 | 1,068 | 1,058 | 1,068 | +2 | +0.2% | 24,100 |
2023/07/25 | 1,058 | 1,067 | 1,050 | 1,066 | +8 | +0.8% | 34,500 |
2023/07/24 | 1,056 | 1,077 | 1,053 | 1,058 | +14 | +1.3% | 24,400 |
2023/07/21 | 1,035 | 1,044 | 1,030 | 1,044 | +13 | +1.3% | 12,000 |
2023/07/20 | 1,024 | 1,031 | 1,022 | 1,031 | +11 | +1.1% | 16,000 |
2023/07/19 | 1,005 | 1,023 | 1,004 | 1,020 | +19 | +1.9% | 20,300 |
2023/07/18 | 1,000 | 1,007 | 999 | 1,001 | +1 | +0.1% | 12,100 |
2023/07/14 | 1,001 | 1,002 | 994 | 1,000 | ±0 | ±0% | 10,400 |
2023/07/13 | 998 | 1,002 | 995 | 1,000 | +2 | +0.2% | 15,900 |
151~
200
件表示中 / 3451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 | 191,400円 | +19.6% | +64.5% | 2.51% | 10.07倍 | 0.89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 |
鉄建建設 | 283,000円 | +14.2% | +135.2% | 3.53% | 9.94倍 | 0.60倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。JR東が追加出資し持分法会社化 |
若築建 | 336,000円 | +14.3% | +5.4% | 3.57% | 9.31倍 | 1.01倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
朝日工 | 154,800円 | +14.4% | +47.1% | 3.88% | 11.38倍 | 1.07倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
大本組 | - | -13.2% | +94.3% | - | - | - |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
市場注目の銘柄
チャート関連のコラム