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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 390 | 395 | 378 | 380 | -13 | -3.3% | 72,700 |
| 2024/08/16 | 394 | 394 | 387 | 393 | +3 | +0.8% | 49,100 |
| 2024/08/15 | 382 | 393 | 378 | 390 | +16 | +4.3% | 96,300 |
| 2024/08/14 | 374 | 378 | 367 | 374 | +2 | +0.5% | 56,500 |
| 2024/08/13 | 358 | 372 | 358 | 372 | +22 | +6.3% | 44,000 |
| 2024/08/09 | 358 | 358 | 346 | 350 | -1 | -0.3% | 57,000 |
| 2024/08/08 | 339 | 351 | 337 | 351 | +12 | +3.5% | 61,500 |
| 2024/08/07 | 334 | 345 | 323 | 339 | +13 | +4% | 148,300 |
| 2024/08/06 | 330 | 344 | 316 | 326 | +20 | +6.5% | 172,400 |
| 2024/08/05 | 368 | 369 | 306 | 306 | -80 | -20.7% | 337,800 |
| 2024/08/02 | 396 | 398 | 382 | 386 | -26 | -6.3% | 268,200 |
| 2024/08/01 | 433 | 435 | 412 | 412 | -23 | -5.3% | 146,700 |
| 2024/07/31 | 434 | 435 | 428 | 435 | -1 | -0.2% | 47,800 |
| 2024/07/30 | 432 | 436 | 428 | 436 | +4 | +0.9% | 78,700 |
| 2024/07/29 | 453 | 453 | 427 | 432 | -44 | -9.2% | 423,800 |
| 2024/07/26 | 476 | 484 | 473 | 476 | ±0 | ±0% | 109,700 |
| 2024/07/25 | 481 | 486 | 474 | 476 | -11 | -2.3% | 92,900 |
| 2024/07/24 | 497 | 497 | 487 | 487 | -10 | -2% | 50,900 |
| 2024/07/23 | 498 | 503 | 496 | 497 | ±0 | ±0% | 24,100 |
| 2024/07/22 | 504 | 504 | 496 | 497 | -8 | -1.6% | 58,900 |
| 2024/07/19 | 502 | 506 | 501 | 505 | +1 | +0.2% | 19,400 |
| 2024/07/18 | 505 | 505 | 500 | 504 | -3 | -0.6% | 41,100 |
| 2024/07/17 | 504 | 510 | 504 | 507 | +3 | +0.6% | 40,500 |
| 2024/07/16 | 504 | 504 | 501 | 504 | +4 | +0.8% | 19,200 |
| 2024/07/12 | 495 | 500 | 495 | 500 | +1 | +0.2% | 24,600 |
| 2024/07/11 | 495 | 500 | 494 | 499 | +3 | +0.6% | 19,300 |
| 2024/07/10 | 501 | 501 | 494 | 496 | -6 | -1.2% | 39,500 |
| 2024/07/09 | 502 | 503 | 498 | 502 | ±0 | ±0% | 22,800 |
| 2024/07/08 | 497 | 505 | 495 | 502 | +9 | +1.8% | 64,800 |
| 2024/07/05 | 493 | 498 | 493 | 493 | -2 | -0.4% | 35,600 |
| 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 |
201～
250
件表示中 / 3721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 | 34,300円 | +4.7% | +171.4% | 3.79% | 10.27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 |
| 小野測 | 59,900円 | +16.9% | +206.6% | 3.34% | 11.35倍 | 0.40倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| 星和電 | 54,600円 | +3.1% | -3.7% | 3.30% | 5.67倍 | 0.41倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| オリジン | 104,500円 | +4.2% | +92.3% | 3.83% | - | 0.23倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
| 不二電機 | 107,400円 | -2.2% | -14.2% | 2.98% | 27.95倍 | 0.56倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
市場注目の銘柄
チャート関連のコラム
