テクノクオーツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 5,330 | 5,360 | 5,200 | 5,220 | -30 | -0.6% | 11,700 |
| 2024/02/22 | 5,330 | 5,350 | 5,250 | 5,250 | +10 | +0.2% | 6,000 |
| 2024/02/21 | 5,310 | 5,350 | 5,240 | 5,240 | -120 | -2.2% | 6,600 |
| 2024/02/20 | 5,380 | 5,420 | 5,330 | 5,360 | -20 | -0.4% | 11,200 |
| 2024/02/19 | 5,250 | 5,380 | 5,250 | 5,380 | +140 | +2.7% | 15,200 |
| 2024/02/16 | 5,240 | 5,300 | 5,130 | 5,240 | +20 | +0.4% | 13,600 |
| 2024/02/15 | 5,200 | 5,260 | 5,110 | 5,220 | +30 | +0.6% | 10,500 |
| 2024/02/14 | 5,150 | 5,370 | 5,140 | 5,190 | +40 | +0.8% | 19,800 |
| 2024/02/13 | 5,410 | 5,410 | 4,830 | 5,150 | -210 | -3.9% | 109,500 |
| 2024/02/09 | 5,790 | 5,790 | 5,300 | 5,360 | -410 | -7.1% | 31,800 |
| 2024/02/08 | 5,680 | 5,810 | 5,580 | 5,770 | +90 | +1.6% | 7,900 |
| 2024/02/07 | 5,740 | 5,770 | 5,600 | 5,680 | -130 | -2.2% | 10,800 |
| 2024/02/06 | 5,720 | 5,830 | 5,680 | 5,810 | +110 | +1.9% | 8,000 |
| 2024/02/05 | 5,730 | 5,730 | 5,600 | 5,700 | +70 | +1.2% | 6,000 |
| 2024/02/02 | 5,690 | 5,730 | 5,610 | 5,630 | -50 | -0.9% | 6,000 |
| 2024/02/01 | 5,710 | 5,730 | 5,570 | 5,680 | -20 | -0.4% | 11,100 |
| 2024/01/31 | 5,640 | 5,740 | 5,620 | 5,700 | -90 | -1.6% | 8,300 |
| 2024/01/30 | 5,660 | 5,840 | 5,660 | 5,790 | +90 | +1.6% | 7,100 |
| 2024/01/29 | 5,770 | 5,790 | 5,620 | 5,700 | -70 | -1.2% | 12,700 |
| 2024/01/26 | 6,000 | 6,000 | 5,760 | 5,770 | -300 | -4.9% | 20,000 |
| 2024/01/25 | 5,930 | 6,070 | 5,870 | 6,070 | +140 | +2.4% | 10,000 |
| 2024/01/24 | 5,990 | 6,020 | 5,820 | 5,930 | +20 | +0.3% | 10,500 |
| 2024/01/23 | 6,090 | 6,200 | 5,890 | 5,910 | -360 | -5.7% | 35,200 |
| 2024/01/22 | 5,870 | 6,320 | 5,800 | 6,270 | +520 | +9% | 35,600 |
| 2024/01/19 | 5,410 | 5,760 | 5,390 | 5,750 | +380 | +7.1% | 21,900 |
| 2024/01/18 | 5,450 | 5,560 | 5,330 | 5,370 | -80 | -1.5% | 8,500 |
| 2024/01/17 | 5,410 | 5,520 | 5,410 | 5,450 | +90 | +1.7% | 7,200 |
| 2024/01/16 | 5,490 | 5,490 | 5,360 | 5,360 | -130 | -2.4% | 5,500 |
| 2024/01/15 | 5,240 | 5,520 | 5,240 | 5,490 | +260 | +5% | 11,000 |
| 2024/01/12 | 5,320 | 5,320 | 5,160 | 5,230 | -140 | -2.6% | 10,400 |
| 2024/01/11 | 5,260 | 5,400 | 5,180 | 5,370 | +170 | +3.3% | 8,500 |
| 2024/01/10 | 5,300 | 5,370 | 5,140 | 5,200 | -100 | -1.9% | 9,900 |
| 2024/01/09 | 5,230 | 5,410 | 5,230 | 5,300 | +30 | +0.6% | 9,500 |
| 2024/01/05 | 5,250 | 5,400 | 5,140 | 5,270 | +20 | +0.4% | 11,200 |
| 2024/01/04 | 5,240 | 5,430 | 5,200 | 5,250 | -110 | -2.1% | 11,700 |
| 2023/12/29 | 5,550 | 5,550 | 5,310 | 5,360 | -170 | -3.1% | 10,000 |
| 2023/12/28 | 5,530 | 5,660 | 5,430 | 5,530 | -10 | -0.2% | 11,500 |
| 2023/12/27 | 5,320 | 5,610 | 5,220 | 5,540 | +320 | +6.1% | 33,800 |
| 2023/12/26 | 4,960 | 5,360 | 4,960 | 5,220 | +275 | +5.6% | 22,800 |
| 2023/12/25 | 4,910 | 4,945 | 4,900 | 4,945 | +45 | +0.9% | 7,900 |
| 2023/12/22 | 4,900 | 4,975 | 4,795 | 4,900 | -5 | -0.1% | 8,700 |
| 2023/12/21 | 4,900 | 4,925 | 4,880 | 4,905 | ±0 | ±0% | 4,600 |
| 2023/12/20 | 4,865 | 4,990 | 4,865 | 4,905 | +25 | +0.5% | 7,000 |
| 2023/12/19 | 4,850 | 5,030 | 4,845 | 4,880 | +30 | +0.6% | 8,300 |
| 2023/12/18 | 4,905 | 4,905 | 4,845 | 4,850 | -45 | -0.9% | 6,200 |
| 2023/12/15 | 4,875 | 4,945 | 4,830 | 4,895 | +65 | +1.3% | 8,200 |
| 2023/12/14 | 4,900 | 4,920 | 4,725 | 4,830 | -60 | -1.2% | 11,200 |
| 2023/12/13 | 4,800 | 4,920 | 4,800 | 4,890 | +95 | +2% | 7,700 |
| 2023/12/12 | 4,800 | 4,935 | 4,795 | 4,795 | -5 | -0.1% | 10,100 |
| 2023/12/11 | 4,655 | 4,800 | 4,655 | 4,800 | +195 | +4.2% | 7,800 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「テクノクオーツ」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 |
|---|---|---|---|---|---|---|---|---|
| テクノクオーツ | 556,000円 | -17.8% | -18.0% | 2.34% | 8.21倍 | 1.21倍 |
|
半導体製造向け石英部品大手。山形、福島、中国に製造拠点。親会社ＧＬサイエンスと経営統合へ |
| ダントーＨＤ | 74,600円 | +13.4% | - | 0.00% | 394.71倍 | 2.86倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| 日本コン | 41,500円 | +3.8% | +999.9% | 3.13% | 18.78倍 | 0.60倍 |
|
ポール（柱）は電力、ＮＴＴ向けに圧倒的。パイルも大手３社の一角、高支持力杭工法の開発推進 |
| ＴＹＫ | 47,600円 | +4.5% | +4.0% | 3.57% | 8.47倍 | 0.57倍 |
|
鉄鋼向け耐火物の大手。海外展開で先行し、米国、欧州、台湾、中国に生産拠点。炭素製品を育成 |
| ヤマックス | 150,300円 | +3.3% | +9.1% | 2.79% | 10.72倍 | 2.07倍 |
|
九州の大手コンクリ２次製品メーカー。土木向けは九州・東北、建築向けは首都圏・九州に展開 |
市場注目の銘柄
チャート関連のコラム
