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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 282 | 291 | 281 | 291 | +6 | +2.1% | 10,500 |
| 2010/06/17 | 280 | 285 | 277 | 285 | +6 | +2.2% | 2,400 |
| 2010/06/16 | 277 | 289 | 277 | 279 | -1 | -0.4% | 2,600 |
| 2010/06/15 | 280 | 280 | 280 | 280 | -13 | -4.4% | 500 |
| 2010/06/14 | 271 | 293 | 267 | 293 | +14 | +5% | 7,500 |
| 2010/06/11 | 263 | 279 | 263 | 279 | +13 | +4.9% | 10,900 |
| 2010/06/10 | 268 | 268 | 266 | 266 | ±0 | ±0% | 8,500 |
| 2010/06/09 | 268 | 273 | 266 | 266 | -3 | -1.1% | 5,900 |
| 2010/06/08 | 266 | 269 | 266 | 269 | -2 | -0.7% | 1,000 |
| 2010/06/07 | 282 | 282 | 271 | 271 | -4 | -1.5% | 4,500 |
| 2010/06/04 | 274 | 275 | 274 | 275 | ±0 | ±0% | 1,100 |
| 2010/06/03 | 276 | 285 | 275 | 275 | +1 | +0.4% | 1,400 |
| 2010/06/02 | 275 | 275 | 274 | 274 | -2 | -0.7% | 1,100 |
| 2010/06/01 | 277 | 280 | 275 | 276 | -8 | -2.8% | 3,700 |
| 2010/05/31 | 276 | 284 | 276 | 284 | -11 | -3.7% | 1,000 |
| 2010/05/28 | 295 | 295 | 285 | 295 | +1 | +0.3% | 2,900 |
| 2010/05/27 | 272 | 294 | 272 | 294 | +6 | +2.1% | 14,700 |
| 2010/05/26 | 260 | 288 | 260 | 288 | +22 | +8.3% | 6,000 |
| 2010/05/25 | 267 | 268 | 266 | 266 | ±0 | ±0% | 1,400 |
| 2010/05/24 | 273 | 274 | 262 | 266 | -8 | -2.9% | 2,300 |
| 2010/05/21 | 274 | 274 | 274 | 274 | -8 | -2.8% | 3,300 |
| 2010/05/20 | 282 | 282 | 282 | 282 | -14 | -4.7% | 6,100 |
| 2010/05/19 | 280 | 296 | 277 | 296 | ±0 | ±0% | 7,500 |
| 2010/05/18 | 280 | 296 | 280 | 296 | -1 | -0.3% | 8,400 |
| 2010/05/17 | 277 | 297 | 277 | 297 | +2 | +0.7% | 9,500 |
| 2010/05/14 | 276 | 295 | 276 | 295 | +12 | +4.2% | 3,500 |
| 2010/05/13 | 276 | 289 | 273 | 283 | +1 | +0.4% | 13,500 |
| 2010/05/12 | 282 | 282 | 282 | 282 | +1 | +0.4% | 100 |
| 2010/05/11 | 285 | 285 | 281 | 281 | +1 | +0.4% | 1,500 |
| 2010/05/10 | 279 | 280 | 279 | 280 | -1 | -0.4% | 400 |
| 2010/05/07 | 282 | 285 | 277 | 281 | -9 | -3.1% | 11,800 |
| 2010/05/06 | 292 | 294 | 281 | 290 | -1 | -0.3% | 7,100 |
| 2010/04/30 | 297 | 299 | 291 | 291 | -6 | -2% | 4,100 |
| 2010/04/28 | 297 | 297 | 297 | 297 | -3 | -1% | 1,000 |
| 2010/04/27 | 300 | 300 | 299 | 300 | +1 | +0.3% | 2,900 |
| 2010/04/26 | 300 | 300 | 299 | 299 | ±0 | ±0% | 7,000 |
| 2010/04/23 | 299 | 301 | 299 | 299 | ±0 | ±0% | 6,200 |
| 2010/04/22 | 299 | 299 | 299 | 299 | +3 | +1% | 100 |
| 2010/04/21 | 295 | 300 | 295 | 296 | +1 | +0.3% | 5,600 |
| 2010/04/20 | 295 | 295 | 295 | 295 | ±0 | ±0% | 3,700 |
| 2010/04/19 | 296 | 299 | 295 | 295 | -1 | -0.3% | 5,800 |
| 2010/04/16 | 299 | 300 | 296 | 296 | -1 | -0.3% | 12,700 |
| 2010/04/15 | 300 | 300 | 291 | 297 | -3 | -1% | 14,600 |
| 2010/04/14 | 293 | 300 | 285 | 300 | +3 | +1% | 11,900 |
| 2010/04/13 | 290 | 298 | 290 | 297 | +7 | +2.4% | 18,500 |
| 2010/04/12 | 290 | 295 | 289 | 290 | -3 | -1% | 8,700 |
| 2010/04/09 | 295 | 295 | 285 | 293 | +6 | +2.1% | 1,200 |
| 2010/04/08 | 294 | 294 | 286 | 287 | -1 | -0.3% | 4,700 |
| 2010/04/07 | 287 | 290 | 285 | 288 | +2 | +0.7% | 4,000 |
| 2010/04/06 | 290 | 291 | 284 | 286 | -4 | -1.4% | 8,800 |
3401～
3450
件表示中 / 3453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 | 50,000円 | +2.8% | -47.3% | 2.40% | 11.23倍 | 0.69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 |
| ＡＳＴＩ | 317,000円 | -2.0% | +47.0% | 4.73% | 3.68倍 | 0.43倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
| エノモト | 156,400円 | -13.9% | -86.1% | 4.48% | 139.27倍 | 0.49倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| バルミューダ | 124,200円 | +1.5% | - | 0.00% | 105.08倍 | 2.46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 |
| シキノハイテック | 230,400円 | +3.2% | -16.2% | 0.65% | 23.71倍 | 4.48倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
市場注目の銘柄
チャート関連のコラム
