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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,800 | 4,800 | 4,580 | 4,605 | -195 | -4.1% | 17,200 |
| 2023/12/07 | 4,920 | 4,920 | 4,795 | 4,800 | -120 | -2.4% | 2,800 |
| 2023/12/06 | 4,840 | 4,960 | 4,840 | 4,920 | +85 | +1.8% | 2,900 |
| 2023/12/05 | 4,955 | 4,980 | 4,790 | 4,835 | -150 | -3% | 5,700 |
| 2023/12/04 | 5,090 | 5,090 | 4,960 | 4,985 | +90 | +1.8% | 7,500 |
| 2023/12/01 | 5,010 | 5,020 | 4,835 | 4,895 | -80 | -1.6% | 7,600 |
| 2023/11/30 | 4,980 | 5,070 | 4,895 | 4,975 | +15 | +0.3% | 5,600 |
| 2023/11/29 | 5,100 | 5,100 | 4,840 | 4,960 | -130 | -2.6% | 21,200 |
| 2023/11/28 | 4,860 | 5,090 | 4,860 | 5,090 | +280 | +5.8% | 29,600 |
| 2023/11/27 | 4,875 | 4,875 | 4,715 | 4,810 | +45 | +0.9% | 9,200 |
| 2023/11/24 | 4,900 | 4,940 | 4,745 | 4,765 | -40 | -0.8% | 13,600 |
| 2023/11/22 | 4,750 | 4,955 | 4,680 | 4,805 | +15 | +0.3% | 12,200 |
| 2023/11/21 | 4,895 | 4,895 | 4,705 | 4,790 | -110 | -2.2% | 18,100 |
| 2023/11/20 | 4,880 | 4,970 | 4,655 | 4,900 | +30 | +0.6% | 41,200 |
| 2023/11/17 | 4,405 | 4,870 | 4,405 | 4,870 | +500 | +11.4% | 67,400 |
| 2023/11/16 | 4,200 | 4,370 | 4,200 | 4,370 | +200 | +4.8% | 21,500 |
| 2023/11/15 | 4,100 | 4,195 | 4,100 | 4,170 | +85 | +2.1% | 7,100 |
| 2023/11/14 | 4,090 | 4,100 | 4,060 | 4,085 | +10 | +0.2% | 3,100 |
| 2023/11/13 | 4,145 | 4,150 | 4,070 | 4,075 | -45 | -1.1% | 3,200 |
| 2023/11/10 | 4,100 | 4,135 | 4,085 | 4,120 | -5 | -0.1% | 2,100 |
| 2023/11/09 | 4,100 | 4,125 | 4,060 | 4,125 | +25 | +0.6% | 2,300 |
| 2023/11/08 | 4,130 | 4,130 | 4,090 | 4,100 | -40 | -1% | 1,900 |
| 2023/11/07 | 4,140 | 4,160 | 4,090 | 4,140 | +40 | +1% | 4,300 |
| 2023/11/06 | 4,110 | 4,235 | 4,060 | 4,100 | +50 | +1.2% | 10,900 |
| 2023/11/02 | 4,085 | 4,100 | 4,050 | 4,050 | +15 | +0.4% | 7,700 |
| 2023/11/01 | 4,055 | 4,080 | 4,005 | 4,035 | +25 | +0.6% | 5,400 |
| 2023/10/31 | 4,080 | 4,080 | 4,010 | 4,010 | -35 | -0.9% | 2,300 |
| 2023/10/30 | 4,100 | 4,100 | 4,040 | 4,045 | +5 | +0.1% | 900 |
| 2023/10/27 | 4,040 | 4,095 | 4,040 | 4,040 | ±0 | ±0% | 800 |
| 2023/10/26 | 4,175 | 4,175 | 4,035 | 4,040 | -120 | -2.9% | 2,900 |
| 2023/10/25 | 4,120 | 4,160 | 4,105 | 4,160 | +45 | +1.1% | 2,000 |
| 2023/10/24 | 4,090 | 4,165 | 4,040 | 4,115 | -15 | -0.4% | 7,800 |
| 2023/10/23 | 4,135 | 4,210 | 4,080 | 4,130 | +45 | +1.1% | 8,700 |
| 2023/10/20 | 4,030 | 4,085 | 4,030 | 4,085 | +10 | +0.2% | 3,900 |
| 2023/10/19 | 4,130 | 4,130 | 4,070 | 4,075 | -15 | -0.4% | 3,000 |
| 2023/10/18 | 4,050 | 4,115 | 4,050 | 4,090 | +50 | +1.2% | 6,200 |
| 2023/10/17 | 4,040 | 4,050 | 4,005 | 4,040 | +70 | +1.8% | 4,100 |
| 2023/10/16 | 3,965 | 4,000 | 3,965 | 3,970 | -10 | -0.3% | 2,200 |
| 2023/10/13 | 4,000 | 4,030 | 3,980 | 3,980 | -5 | -0.1% | 4,100 |
| 2023/10/12 | 3,970 | 4,040 | 3,970 | 3,985 | +45 | +1.1% | 4,200 |
| 2023/10/11 | 3,930 | 3,950 | 3,915 | 3,940 | +10 | +0.3% | 1,300 |
| 2023/10/10 | 3,920 | 3,945 | 3,920 | 3,930 | +35 | +0.9% | 800 |
| 2023/10/06 | 3,930 | 3,950 | 3,895 | 3,895 | -35 | -0.9% | 3,600 |
| 2023/10/05 | 3,885 | 3,975 | 3,885 | 3,930 | +35 | +0.9% | 1,000 |
| 2023/10/04 | 3,885 | 3,915 | 3,835 | 3,895 | -45 | -1.1% | 6,700 |
| 2023/10/03 | 4,065 | 4,065 | 3,940 | 3,940 | -70 | -1.7% | 4,900 |
| 2023/10/02 | 4,005 | 4,050 | 3,990 | 4,010 | +10 | +0.3% | 3,800 |
| 2023/09/29 | 4,015 | 4,020 | 3,990 | 4,000 | -40 | -1% | 3,900 |
| 2023/09/28 | 4,060 | 4,080 | 4,030 | 4,040 | -15 | -0.4% | 2,200 |
| 2023/09/27 | 4,080 | 4,080 | 4,055 | 4,055 | -5 | -0.1% | 1,000 |
101～
150
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
