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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,935 | 1,947 | 1,930 | 1,940 | +3 | +0.2% | 6,200 |
| 2025/08/20 | 1,927 | 1,982 | 1,913 | 1,937 | -5 | -0.3% | 34,000 |
| 2025/08/19 | 1,941 | 1,955 | 1,930 | 1,942 | -6 | -0.3% | 6,900 |
| 2025/08/18 | 1,935 | 1,950 | 1,920 | 1,948 | +10 | +0.5% | 15,800 |
| 2025/08/15 | 1,907 | 1,945 | 1,907 | 1,938 | +12 | +0.6% | 23,000 |
| 2025/08/14 | 1,923 | 1,930 | 1,903 | 1,926 | +6 | +0.3% | 11,800 |
| 2025/08/13 | 1,913 | 1,945 | 1,907 | 1,920 | -27 | -1.4% | 31,200 |
| 2025/08/12 | 1,998 | 1,998 | 1,894 | 1,947 | +202 | +11.6% | 118,500 |
| 2025/08/08 | 1,740 | 1,767 | 1,727 | 1,745 | +5 | +0.3% | 14,700 |
| 2025/08/07 | 1,731 | 1,764 | 1,731 | 1,740 | -3 | -0.2% | 7,500 |
| 2025/08/06 | 1,727 | 1,745 | 1,727 | 1,743 | +1 | +0.1% | 5,200 |
| 2025/08/05 | 1,722 | 1,750 | 1,722 | 1,742 | +20 | +1.2% | 8,100 |
| 2025/08/04 | 1,678 | 1,730 | 1,678 | 1,722 | +26 | +1.5% | 12,600 |
| 2025/08/01 | 1,699 | 1,701 | 1,691 | 1,696 | +5 | +0.3% | 3,600 |
| 2025/07/31 | 1,683 | 1,706 | 1,683 | 1,691 | +8 | +0.5% | 2,800 |
| 2025/07/30 | 1,677 | 1,690 | 1,675 | 1,683 | +1 | +0.1% | 5,000 |
| 2025/07/29 | 1,695 | 1,700 | 1,682 | 1,682 | -16 | -0.9% | 12,700 |
| 2025/07/28 | 1,718 | 1,724 | 1,698 | 1,698 | -20 | -1.2% | 42,900 |
| 2025/07/25 | 1,695 | 1,718 | 1,695 | 1,718 | +23 | +1.4% | 12,700 |
| 2025/07/24 | 1,700 | 1,703 | 1,695 | 1,695 | ±0 | ±0% | 9,000 |
| 2025/07/23 | 1,673 | 1,699 | 1,673 | 1,695 | +22 | +1.3% | 30,800 |
| 2025/07/22 | 1,668 | 1,679 | 1,668 | 1,673 | +5 | +0.3% | 24,300 |
| 2025/07/18 | 1,666 | 1,670 | 1,657 | 1,668 | +4 | +0.2% | 5,800 |
| 2025/07/17 | 1,630 | 1,673 | 1,628 | 1,664 | +41 | +2.5% | 5,100 |
| 2025/07/16 | 1,630 | 1,649 | 1,618 | 1,623 | -1 | -0.1% | 20,200 |
| 2025/07/15 | 1,634 | 1,634 | 1,619 | 1,624 | -5 | -0.3% | 8,200 |
| 2025/07/14 | 1,621 | 1,629 | 1,616 | 1,629 | +8 | +0.5% | 2,400 |
| 2025/07/11 | 1,614 | 1,636 | 1,614 | 1,621 | -3 | -0.2% | 6,000 |
| 2025/07/10 | 1,627 | 1,627 | 1,614 | 1,624 | +9 | +0.6% | 3,300 |
| 2025/07/09 | 1,625 | 1,628 | 1,615 | 1,615 | -5 | -0.3% | 7,300 |
| 2025/07/08 | 1,617 | 1,625 | 1,614 | 1,620 | -10 | -0.6% | 3,000 |
| 2025/07/07 | 1,624 | 1,630 | 1,612 | 1,630 | +6 | +0.4% | 3,500 |
| 2025/07/04 | 1,625 | 1,625 | 1,615 | 1,624 | -5 | -0.3% | 6,600 |
| 2025/07/03 | 1,632 | 1,635 | 1,619 | 1,629 | -3 | -0.2% | 4,800 |
| 2025/07/02 | 1,619 | 1,632 | 1,611 | 1,632 | -2 | -0.1% | 4,600 |
| 2025/07/01 | 1,623 | 1,636 | 1,623 | 1,634 | +11 | +0.7% | 3,900 |
| 2025/06/30 | 1,641 | 1,644 | 1,623 | 1,623 | -7 | -0.4% | 4,800 |
| 2025/06/27 | 1,615 | 1,630 | 1,615 | 1,630 | +15 | +0.9% | 1,900 |
| 2025/06/26 | 1,602 | 1,615 | 1,602 | 1,615 | +13 | +0.8% | 5,400 |
| 2025/06/25 | 1,630 | 1,630 | 1,580 | 1,602 | -24 | -1.5% | 13,000 |
| 2025/06/24 | 1,625 | 1,628 | 1,615 | 1,626 | +9 | +0.6% | 1,800 |
| 2025/06/23 | 1,622 | 1,622 | 1,609 | 1,617 | -12 | -0.7% | 9,000 |
| 2025/06/20 | 1,632 | 1,632 | 1,620 | 1,629 | -3 | -0.2% | 4,100 |
| 2025/06/19 | 1,640 | 1,640 | 1,621 | 1,632 | -5 | -0.3% | 8,600 |
| 2025/06/18 | 1,639 | 1,653 | 1,630 | 1,637 | +8 | +0.5% | 19,600 |
| 2025/06/17 | 1,626 | 1,636 | 1,621 | 1,629 | +3 | +0.2% | 10,900 |
| 2025/06/16 | 1,639 | 1,639 | 1,626 | 1,626 | +1 | +0.1% | 3,300 |
| 2025/06/13 | 1,638 | 1,649 | 1,618 | 1,625 | -11 | -0.7% | 10,000 |
| 2025/06/12 | 1,632 | 1,639 | 1,632 | 1,636 | +4 | +0.2% | 3,300 |
| 2025/06/11 | 1,630 | 1,640 | 1,630 | 1,632 | +2 | +0.1% | 2,100 |
1～
50
件表示中 / 3767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 | 194,000円 | -7.3% | -15.6% | 4.54% | 11.15倍 | 1.14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 |
| ヒラノテク | 160,000円 | -30.7% | -15.5% | 5.25% | 22.00倍 | 0.63倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 藤商事 | 106,100円 | +5.5% | -6.0% | 5.18% | 10.09倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| サムコ | 290,900円 | +11.7% | +9.2% | 2.06% | 15.07倍 | 1.86倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| 電業社 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
