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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 2,225 | 2,253 | 2,206 | 2,253 | -1 | ±0% | 23,000 |
| 2024/10/23 | 2,240 | 2,278 | 2,235 | 2,254 | -11 | -0.5% | 32,900 |
| 2024/10/22 | 2,292 | 2,292 | 2,246 | 2,265 | -21 | -0.9% | 20,200 |
| 2024/10/21 | 2,299 | 2,303 | 2,274 | 2,286 | -14 | -0.6% | 18,400 |
| 2024/10/18 | 2,277 | 2,330 | 2,272 | 2,300 | +20 | +0.9% | 42,600 |
| 2024/10/17 | 2,304 | 2,305 | 2,270 | 2,280 | -25 | -1.1% | 28,000 |
| 2024/10/16 | 2,223 | 2,320 | 2,222 | 2,305 | +40 | +1.8% | 54,600 |
| 2024/10/15 | 2,300 | 2,330 | 2,250 | 2,265 | -43 | -1.9% | 53,600 |
| 2024/10/11 | 2,319 | 2,350 | 2,291 | 2,308 | -12 | -0.5% | 80,800 |
| 2024/10/10 | 2,262 | 2,343 | 2,256 | 2,320 | +71 | +3.2% | 70,100 |
| 2024/10/09 | 2,253 | 2,283 | 2,203 | 2,249 | -7 | -0.3% | 36,900 |
| 2024/10/08 | 2,224 | 2,265 | 2,216 | 2,256 | -12 | -0.5% | 48,100 |
| 2024/10/07 | 2,149 | 2,293 | 2,123 | 2,268 | +128 | +6% | 152,900 |
| 2024/10/04 | 2,096 | 2,232 | 2,087 | 2,140 | +94 | +4.6% | 190,400 |
| 2024/10/03 | 2,095 | 2,095 | 2,037 | 2,046 | -35 | -1.7% | 50,600 |
| 2024/10/02 | 2,109 | 2,119 | 2,060 | 2,081 | -37 | -1.7% | 71,700 |
| 2024/10/01 | 2,068 | 2,118 | 2,055 | 2,118 | +51 | +2.5% | 135,600 |
| 2024/09/30 | 2,000 | 2,106 | 2,000 | 2,067 | +153 | +8% | 362,900 |
| 2024/09/27 | 1,520 | 1,914 | 1,501 | 1,914 | +374 | +24.3% | 277,400 |
| 2024/09/26 | 1,499 | 1,545 | 1,491 | 1,540 | +51 | +3.4% | 22,000 |
| 2024/09/25 | 1,476 | 1,500 | 1,472 | 1,489 | +27 | +1.8% | 21,700 |
| 2024/09/24 | 1,482 | 1,491 | 1,458 | 1,462 | -3 | -0.2% | 26,000 |
| 2024/09/20 | 1,468 | 1,486 | 1,465 | 1,465 | +16 | +1.1% | 17,200 |
| 2024/09/19 | 1,433 | 1,470 | 1,422 | 1,449 | +46 | +3.3% | 24,000 |
| 2024/09/18 | 1,405 | 1,408 | 1,394 | 1,403 | +8 | +0.6% | 15,700 |
| 2024/09/17 | 1,407 | 1,407 | 1,372 | 1,395 | -6 | -0.4% | 32,200 |
| 2024/09/13 | 1,425 | 1,425 | 1,400 | 1,401 | -24 | -1.7% | 13,900 |
| 2024/09/12 | 1,398 | 1,438 | 1,398 | 1,425 | +37 | +2.7% | 8,800 |
| 2024/09/11 | 1,415 | 1,415 | 1,370 | 1,388 | -25 | -1.8% | 29,700 |
| 2024/09/10 | 1,419 | 1,432 | 1,411 | 1,413 | +9 | +0.6% | 2,600 |
| 2024/09/09 | 1,380 | 1,419 | 1,375 | 1,404 | -14 | -1% | 20,100 |
| 2024/09/06 | 1,434 | 1,445 | 1,418 | 1,418 | -24 | -1.7% | 28,500 |
| 2024/09/05 | 1,435 | 1,472 | 1,433 | 1,442 | -10 | -0.7% | 17,100 |
| 2024/09/04 | 1,465 | 1,478 | 1,451 | 1,452 | -67 | -4.4% | 33,200 |
| 2024/09/03 | 1,493 | 1,519 | 1,489 | 1,519 | +26 | +1.7% | 20,500 |
| 2024/09/02 | 1,488 | 1,493 | 1,465 | 1,493 | +35 | +2.4% | 11,700 |
| 2024/08/30 | 1,445 | 1,475 | 1,435 | 1,458 | +13 | +0.9% | 16,600 |
| 2024/08/29 | 1,431 | 1,445 | 1,415 | 1,445 | +1 | +0.1% | 37,300 |
| 2024/08/28 | 1,445 | 1,450 | 1,420 | 1,444 | -1 | -0.1% | 18,000 |
| 2024/08/27 | 1,472 | 1,472 | 1,439 | 1,445 | -4 | -0.3% | 14,700 |
| 2024/08/26 | 1,431 | 1,473 | 1,431 | 1,449 | +47 | +3.4% | 37,900 |
| 2024/08/23 | 1,396 | 1,415 | 1,391 | 1,402 | +11 | +0.8% | 34,300 |
| 2024/08/22 | 1,437 | 1,437 | 1,378 | 1,391 | -30 | -2.1% | 56,200 |
| 2024/08/21 | 1,445 | 1,445 | 1,420 | 1,421 | -33 | -2.3% | 30,200 |
| 2024/08/20 | 1,437 | 1,457 | 1,429 | 1,454 | +32 | +2.3% | 18,200 |
| 2024/08/19 | 1,465 | 1,465 | 1,418 | 1,422 | -58 | -3.9% | 41,500 |
| 2024/08/16 | 1,404 | 1,480 | 1,394 | 1,480 | +116 | +8.5% | 56,000 |
| 2024/08/15 | 1,370 | 1,400 | 1,355 | 1,364 | -6 | -0.4% | 37,200 |
| 2024/08/14 | 1,399 | 1,401 | 1,335 | 1,370 | -5 | -0.4% | 53,000 |
| 2024/08/13 | 1,360 | 1,390 | 1,333 | 1,375 | +40 | +3% | 68,400 |
201～
250
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
