テクノスマートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,480 | 1,520 | 1,460 | 1,510 | -5 | -0.3% | 6,300 |
| 2025/04/10 | 1,561 | 1,561 | 1,473 | 1,515 | +114 | +8.1% | 11,500 |
| 2025/04/09 | 1,435 | 1,451 | 1,397 | 1,401 | -64 | -4.4% | 21,000 |
| 2025/04/08 | 1,461 | 1,498 | 1,451 | 1,465 | +64 | +4.6% | 11,000 |
| 2025/04/07 | 1,400 | 1,453 | 1,357 | 1,401 | -135 | -8.8% | 28,800 |
| 2025/04/04 | 1,567 | 1,568 | 1,487 | 1,536 | -61 | -3.8% | 28,000 |
| 2025/04/03 | 1,616 | 1,625 | 1,595 | 1,597 | -56 | -3.4% | 25,200 |
| 2025/04/02 | 1,661 | 1,661 | 1,650 | 1,653 | -8 | -0.5% | 9,700 |
| 2025/04/01 | 1,686 | 1,686 | 1,660 | 1,661 | -12 | -0.7% | 5,400 |
| 2025/03/31 | 1,675 | 1,696 | 1,653 | 1,673 | -25 | -1.5% | 11,000 |
| 2025/03/28 | 1,720 | 1,759 | 1,690 | 1,698 | -55 | -3.1% | 16,400 |
| 2025/03/27 | 1,769 | 1,771 | 1,752 | 1,753 | -19 | -1.1% | 22,400 |
| 2025/03/26 | 1,779 | 1,779 | 1,766 | 1,772 | -7 | -0.4% | 10,100 |
| 2025/03/25 | 1,771 | 1,779 | 1,765 | 1,779 | +14 | +0.8% | 11,600 |
| 2025/03/24 | 1,789 | 1,790 | 1,760 | 1,765 | +35 | +2% | 33,200 |
| 2025/03/21 | 1,707 | 1,734 | 1,703 | 1,730 | +31 | +1.8% | 11,700 |
| 2025/03/19 | 1,701 | 1,706 | 1,692 | 1,699 | +5 | +0.3% | 5,900 |
| 2025/03/18 | 1,700 | 1,708 | 1,694 | 1,694 | +1 | +0.1% | 4,800 |
| 2025/03/17 | 1,676 | 1,693 | 1,676 | 1,693 | +26 | +1.6% | 4,800 |
| 2025/03/14 | 1,669 | 1,670 | 1,661 | 1,667 | +2 | +0.1% | 1,700 |
| 2025/03/13 | 1,668 | 1,670 | 1,660 | 1,665 | +10 | +0.6% | 1,000 |
| 2025/03/12 | 1,653 | 1,664 | 1,649 | 1,655 | +5 | +0.3% | 10,000 |
| 2025/03/11 | 1,668 | 1,668 | 1,639 | 1,650 | -29 | -1.7% | 17,400 |
| 2025/03/10 | 1,683 | 1,683 | 1,668 | 1,679 | +9 | +0.5% | 2,500 |
| 2025/03/07 | 1,688 | 1,703 | 1,670 | 1,670 | -19 | -1.1% | 10,700 |
| 2025/03/06 | 1,678 | 1,705 | 1,678 | 1,689 | +14 | +0.8% | 3,400 |
| 2025/03/05 | 1,667 | 1,694 | 1,667 | 1,675 | -14 | -0.8% | 5,200 |
| 2025/03/04 | 1,677 | 1,695 | 1,671 | 1,689 | +5 | +0.3% | 2,600 |
| 2025/03/03 | 1,689 | 1,690 | 1,674 | 1,684 | +20 | +1.2% | 3,100 |
| 2025/02/28 | 1,686 | 1,688 | 1,664 | 1,664 | -15 | -0.9% | 4,400 |
| 2025/02/27 | 1,660 | 1,699 | 1,660 | 1,679 | +9 | +0.5% | 2,500 |
| 2025/02/26 | 1,665 | 1,680 | 1,660 | 1,670 | +5 | +0.3% | 8,200 |
| 2025/02/25 | 1,660 | 1,675 | 1,660 | 1,665 | +5 | +0.3% | 5,500 |
| 2025/02/21 | 1,660 | 1,675 | 1,655 | 1,660 | -21 | -1.2% | 10,100 |
| 2025/02/20 | 1,704 | 1,704 | 1,681 | 1,681 | -23 | -1.3% | 7,900 |
| 2025/02/19 | 1,702 | 1,712 | 1,697 | 1,704 | +11 | +0.6% | 5,500 |
| 2025/02/18 | 1,701 | 1,701 | 1,693 | 1,693 | -14 | -0.8% | 5,600 |
| 2025/02/17 | 1,700 | 1,711 | 1,700 | 1,707 | +7 | +0.4% | 5,600 |
| 2025/02/14 | 1,698 | 1,712 | 1,698 | 1,700 | +3 | +0.2% | 2,900 |
| 2025/02/13 | 1,701 | 1,712 | 1,696 | 1,697 | +5 | +0.3% | 7,700 |
| 2025/02/12 | 1,722 | 1,725 | 1,692 | 1,692 | -27 | -1.6% | 23,400 |
| 2025/02/10 | 1,721 | 1,770 | 1,688 | 1,719 | -101 | -5.5% | 38,400 |
| 2025/02/07 | 1,783 | 1,836 | 1,783 | 1,820 | +18 | +1% | 20,300 |
| 2025/02/06 | 1,830 | 1,830 | 1,790 | 1,802 | +2 | +0.1% | 12,900 |
| 2025/02/05 | 1,810 | 1,810 | 1,788 | 1,800 | ±0 | ±0% | 3,700 |
| 2025/02/04 | 1,808 | 1,855 | 1,785 | 1,800 | -5 | -0.3% | 21,900 |
| 2025/02/03 | 1,805 | 1,849 | 1,800 | 1,805 | +30 | +1.7% | 19,500 |
| 2025/01/31 | 1,775 | 1,787 | 1,774 | 1,775 | -2 | -0.1% | 1,600 |
| 2025/01/30 | 1,780 | 1,796 | 1,774 | 1,777 | -1 | -0.1% | 8,900 |
| 2025/01/29 | 1,783 | 1,799 | 1,778 | 1,778 | -2 | -0.1% | 7,300 |
1～
50
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「テクノスマート」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 |
|---|---|---|---|---|---|---|---|---|
| テクノスマート | 151,000円 | +12.8% | +17.9% | 5.70% | 8.26倍 | 0.93倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| ジャノメ | 106,700円 | +9.7% | +36.1% | 3.75% | 12.71倍 | 0.56倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| 電業社 | 396,500円 | +18.3% | +34.3% | 4.29% | 7.14倍 | 0.64倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| トリニ工 | 100,000円 | +5.4% | +1.4% | 5.10% | 7.86倍 | 0.53倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| サムコ | 224,900円 | +15.8% | +7.3% | 2.00% | 11.81倍 | 1.44倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
市場注目の銘柄
チャート関連のコラム
