テクノホライゾンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 498 | 498 | 491 | 495 | ±0 | ±0% | 58,500 |
| 2024/07/03 | 492 | 495 | 491 | 495 | +1 | +0.2% | 30,900 |
| 2024/07/02 | 494 | 497 | 493 | 494 | +2 | +0.4% | 15,800 |
| 2024/07/01 | 501 | 503 | 492 | 492 | -9 | -1.8% | 30,400 |
| 2024/06/28 | 510 | 510 | 501 | 501 | -6 | -1.2% | 35,600 |
| 2024/06/27 | 494 | 507 | 494 | 507 | +12 | +2.4% | 84,500 |
| 2024/06/26 | 498 | 498 | 495 | 495 | ±0 | ±0% | 12,900 |
| 2024/06/25 | 497 | 499 | 493 | 495 | +2 | +0.4% | 32,800 |
| 2024/06/24 | 492 | 495 | 492 | 493 | +1 | +0.2% | 19,900 |
| 2024/06/21 | 489 | 495 | 489 | 492 | +2 | +0.4% | 18,200 |
| 2024/06/20 | 487 | 493 | 487 | 490 | +3 | +0.6% | 34,300 |
| 2024/06/19 | 490 | 493 | 487 | 487 | +3 | +0.6% | 55,600 |
| 2024/06/18 | 486 | 488 | 481 | 484 | -1 | -0.2% | 23,900 |
| 2024/06/17 | 486 | 488 | 478 | 485 | -4 | -0.8% | 52,900 |
| 2024/06/14 | 488 | 492 | 486 | 489 | +1 | +0.2% | 18,200 |
| 2024/06/13 | 493 | 496 | 488 | 488 | -9 | -1.8% | 62,800 |
| 2024/06/12 | 494 | 498 | 492 | 497 | +10 | +2.1% | 30,800 |
| 2024/06/11 | 495 | 495 | 487 | 487 | -5 | -1% | 39,500 |
| 2024/06/10 | 487 | 492 | 487 | 492 | +6 | +1.2% | 14,300 |
| 2024/06/07 | 484 | 487 | 484 | 486 | +1 | +0.2% | 14,400 |
| 2024/06/06 | 495 | 495 | 485 | 485 | -8 | -1.6% | 28,700 |
| 2024/06/05 | 495 | 500 | 493 | 493 | -4 | -0.8% | 67,500 |
| 2024/06/04 | 494 | 498 | 490 | 497 | +7 | +1.4% | 39,500 |
| 2024/06/03 | 486 | 490 | 485 | 490 | +6 | +1.2% | 33,300 |
| 2024/05/31 | 483 | 487 | 481 | 484 | +2 | +0.4% | 32,800 |
| 2024/05/30 | 480 | 482 | 470 | 482 | ±0 | ±0% | 68,200 |
| 2024/05/29 | 495 | 496 | 482 | 482 | -11 | -2.2% | 52,500 |
| 2024/05/28 | 488 | 500 | 487 | 493 | +9 | +1.9% | 56,200 |
| 2024/05/27 | 484 | 486 | 481 | 484 | -1 | -0.2% | 32,200 |
| 2024/05/24 | 495 | 495 | 485 | 485 | -12 | -2.4% | 66,300 |
| 2024/05/23 | 498 | 504 | 495 | 497 | +4 | +0.8% | 53,900 |
| 2024/05/22 | 493 | 500 | 491 | 493 | ±0 | ±0% | 30,700 |
| 2024/05/21 | 507 | 507 | 493 | 493 | -10 | -2% | 61,900 |
| 2024/05/20 | 498 | 505 | 495 | 503 | +11 | +2.2% | 42,100 |
| 2024/05/17 | 487 | 493 | 485 | 492 | +9 | +1.9% | 37,100 |
| 2024/05/16 | 498 | 498 | 483 | 483 | -11 | -2.2% | 90,800 |
| 2024/05/15 | 498 | 502 | 492 | 494 | -6 | -1.2% | 57,200 |
| 2024/05/14 | 501 | 509 | 495 | 500 | ±0 | ±0% | 72,700 |
| 2024/05/13 | 500 | 510 | 498 | 500 | -56 | -10.1% | 228,100 |
| 2024/05/10 | 558 | 561 | 547 | 556 | +4 | +0.7% | 156,600 |
| 2024/05/09 | 557 | 561 | 550 | 552 | -5 | -0.9% | 86,900 |
| 2024/05/08 | 549 | 558 | 541 | 557 | +7 | +1.3% | 115,600 |
| 2024/05/07 | 543 | 558 | 540 | 550 | +13 | +2.4% | 232,900 |
| 2024/05/02 | 530 | 537 | 527 | 537 | +1 | +0.2% | 80,400 |
| 2024/05/01 | 521 | 538 | 517 | 536 | +12 | +2.3% | 132,900 |
| 2024/04/30 | 526 | 526 | 516 | 524 | -2 | -0.4% | 180,100 |
| 2024/04/26 | 520 | 534 | 505 | 526 | +54 | +11.4% | 1,060,800 |
| 2024/04/25 | 483 | 483 | 472 | 472 | -14 | -2.9% | 36,600 |
| 2024/04/24 | 484 | 488 | 481 | 486 | +7 | +1.5% | 19,600 |
| 2024/04/23 | 478 | 483 | 475 | 479 | +4 | +0.8% | 38,000 |
201～
250
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「テクノＨＲ」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ＨＲ | 36,000円 | +2.8% | -47.3% | 3.33% | 8.09倍 | 0.46倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| ＵＭＣエレ | 29,000円 | -4.8% | +5.4% | 3.45% | 7.81倍 | 0.46倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| バルミューダ | 89,900円 | +0.3% | -89.4% | 0.00% | 761.86倍 | 1.75倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| ミナトＨＤ | 94,500円 | +20.9% | -45.7% | 1.48% | 14.44倍 | 1.19倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| ジオマテック | 80,600円 | +12.9% | - | 0.00% | 18.21倍 | 0.73倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
市場注目の銘柄
チャート関連のコラム
