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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,080 | 4,080 | 4,055 | 4,060 | -20 | -0.5% | 3,500 |
| 2023/09/25 | 4,120 | 4,125 | 4,080 | 4,080 | -20 | -0.5% | 4,200 |
| 2023/09/22 | 4,080 | 4,105 | 4,070 | 4,100 | +15 | +0.4% | 2,600 |
| 2023/09/21 | 4,095 | 4,105 | 4,075 | 4,085 | -10 | -0.2% | 1,400 |
| 2023/09/20 | 4,100 | 4,110 | 4,070 | 4,095 | -15 | -0.4% | 2,800 |
| 2023/09/19 | 4,135 | 4,135 | 4,075 | 4,110 | -25 | -0.6% | 4,000 |
| 2023/09/15 | 4,145 | 4,150 | 4,125 | 4,135 | -15 | -0.4% | 2,900 |
| 2023/09/14 | 4,075 | 4,150 | 4,060 | 4,150 | +80 | +2% | 6,700 |
| 2023/09/13 | 4,090 | 4,090 | 4,070 | 4,070 | -30 | -0.7% | 800 |
| 2023/09/12 | 4,100 | 4,130 | 4,080 | 4,100 | ±0 | ±0% | 1,400 |
| 2023/09/11 | 4,105 | 4,135 | 4,070 | 4,100 | -5 | -0.1% | 2,100 |
| 2023/09/08 | 4,090 | 4,130 | 4,085 | 4,105 | -5 | -0.1% | 3,300 |
| 2023/09/07 | 4,090 | 4,140 | 4,090 | 4,110 | -25 | -0.6% | 2,000 |
| 2023/09/06 | 4,150 | 4,150 | 4,100 | 4,135 | -5 | -0.1% | 2,700 |
| 2023/09/05 | 4,040 | 4,140 | 4,010 | 4,140 | +105 | +2.6% | 11,200 |
| 2023/09/04 | 3,965 | 4,040 | 3,960 | 4,035 | +55 | +1.4% | 9,200 |
| 2023/09/01 | 3,955 | 3,980 | 3,935 | 3,980 | +25 | +0.6% | 800 |
| 2023/08/31 | 3,995 | 4,015 | 3,950 | 3,955 | -40 | -1% | 4,800 |
| 2023/08/30 | 3,955 | 4,025 | 3,955 | 3,995 | +40 | +1% | 6,500 |
| 2023/08/29 | 3,940 | 3,980 | 3,940 | 3,955 | +15 | +0.4% | 2,100 |
| 2023/08/28 | 3,950 | 3,980 | 3,940 | 3,940 | +5 | +0.1% | 3,100 |
| 2023/08/25 | 3,965 | 3,965 | 3,925 | 3,935 | -35 | -0.9% | 2,100 |
| 2023/08/24 | 3,930 | 3,980 | 3,915 | 3,970 | +40 | +1% | 3,200 |
| 2023/08/23 | 3,875 | 3,930 | 3,850 | 3,930 | +55 | +1.4% | 3,700 |
| 2023/08/22 | 3,915 | 3,925 | 3,870 | 3,875 | -35 | -0.9% | 4,400 |
| 2023/08/21 | 3,940 | 3,950 | 3,910 | 3,910 | -35 | -0.9% | 2,900 |
| 2023/08/18 | 3,875 | 4,035 | 3,855 | 3,945 | +25 | +0.6% | 8,200 |
| 2023/08/17 | 3,870 | 3,930 | 3,820 | 3,920 | +50 | +1.3% | 6,800 |
| 2023/08/16 | 3,900 | 3,930 | 3,855 | 3,870 | -50 | -1.3% | 5,500 |
| 2023/08/15 | 3,855 | 3,920 | 3,855 | 3,920 | +75 | +2% | 7,200 |
| 2023/08/14 | 3,895 | 3,895 | 3,845 | 3,845 | -45 | -1.2% | 6,400 |
| 2023/08/10 | 3,790 | 3,925 | 3,740 | 3,890 | +85 | +2.2% | 16,400 |
| 2023/08/09 | 3,850 | 3,875 | 3,800 | 3,805 | -75 | -1.9% | 13,500 |
| 2023/08/08 | 3,935 | 3,935 | 3,870 | 3,880 | -80 | -2% | 15,600 |
| 2023/08/07 | 3,935 | 3,960 | 3,915 | 3,960 | ±0 | ±0% | 6,500 |
| 2023/08/04 | 4,035 | 4,045 | 3,915 | 3,960 | -250 | -5.9% | 36,700 |
| 2023/08/03 | 4,200 | 4,275 | 4,140 | 4,210 | -10 | -0.2% | 15,300 |
| 2023/08/02 | 4,295 | 4,310 | 4,180 | 4,220 | -70 | -1.6% | 10,100 |
| 2023/08/01 | 4,185 | 4,290 | 4,185 | 4,290 | +65 | +1.5% | 5,700 |
| 2023/07/31 | 4,150 | 4,225 | 4,120 | 4,225 | +90 | +2.2% | 9,300 |
| 2023/07/28 | 4,140 | 4,150 | 4,120 | 4,135 | -65 | -1.5% | 4,000 |
| 2023/07/27 | 4,210 | 4,210 | 4,170 | 4,200 | -25 | -0.6% | 3,700 |
| 2023/07/26 | 4,210 | 4,235 | 4,195 | 4,225 | +15 | +0.4% | 4,100 |
| 2023/07/25 | 4,185 | 4,235 | 4,185 | 4,210 | +40 | +1% | 2,500 |
| 2023/07/24 | 4,185 | 4,215 | 4,165 | 4,170 | -15 | -0.4% | 5,200 |
| 2023/07/21 | 4,220 | 4,220 | 4,125 | 4,185 | -40 | -0.9% | 4,400 |
| 2023/07/20 | 4,225 | 4,230 | 4,175 | 4,225 | ±0 | ±0% | 2,000 |
| 2023/07/19 | 4,200 | 4,225 | 4,180 | 4,225 | +25 | +0.6% | 3,600 |
| 2023/07/18 | 4,060 | 4,200 | 4,060 | 4,200 | +120 | +2.9% | 6,300 |
| 2023/07/14 | 4,090 | 4,165 | 4,045 | 4,080 | -10 | -0.2% | 4,100 |
151～
200
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
