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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,707 | 1,707 | 1,682 | 1,682 | -14 | -0.8% | 19,800 |
| 2024/12/03 | 1,709 | 1,709 | 1,696 | 1,696 | -15 | -0.9% | 11,100 |
| 2024/12/02 | 1,720 | 1,721 | 1,700 | 1,711 | -8 | -0.5% | 14,500 |
| 2024/11/29 | 1,741 | 1,741 | 1,695 | 1,719 | +4 | +0.2% | 19,700 |
| 2024/11/28 | 1,732 | 1,760 | 1,711 | 1,715 | +23 | +1.4% | 46,600 |
| 2024/11/27 | 1,667 | 1,700 | 1,656 | 1,692 | +27 | +1.6% | 24,900 |
| 2024/11/26 | 1,684 | 1,684 | 1,646 | 1,665 | -15 | -0.9% | 19,100 |
| 2024/11/25 | 1,671 | 1,695 | 1,648 | 1,680 | +23 | +1.4% | 27,300 |
| 2024/11/22 | 1,674 | 1,674 | 1,650 | 1,657 | -6 | -0.4% | 11,500 |
| 2024/11/21 | 1,676 | 1,676 | 1,663 | 1,663 | -13 | -0.8% | 6,300 |
| 2024/11/20 | 1,680 | 1,680 | 1,665 | 1,676 | -6 | -0.4% | 4,500 |
| 2024/11/19 | 1,700 | 1,700 | 1,670 | 1,682 | +7 | +0.4% | 10,400 |
| 2024/11/18 | 1,671 | 1,685 | 1,671 | 1,675 | -27 | -1.6% | 7,400 |
| 2024/11/15 | 1,705 | 1,713 | 1,702 | 1,702 | -13 | -0.8% | 3,700 |
| 2024/11/14 | 1,735 | 1,739 | 1,715 | 1,715 | -20 | -1.2% | 8,500 |
| 2024/11/13 | 1,738 | 1,746 | 1,722 | 1,735 | ±0 | ±0% | 12,000 |
| 2024/11/12 | 1,742 | 1,746 | 1,733 | 1,735 | -4 | -0.2% | 4,800 |
| 2024/11/11 | 1,699 | 1,742 | 1,699 | 1,739 | ±0 | ±0% | 17,600 |
| 2024/11/08 | 1,715 | 1,740 | 1,703 | 1,739 | +27 | +1.6% | 8,900 |
| 2024/11/07 | 1,681 | 1,720 | 1,681 | 1,712 | +9 | +0.5% | 8,800 |
| 2024/11/06 | 1,694 | 1,708 | 1,687 | 1,703 | +17 | +1% | 3,600 |
| 2024/11/05 | 1,670 | 1,690 | 1,670 | 1,686 | +16 | +1% | 2,900 |
| 2024/11/01 | 1,669 | 1,684 | 1,667 | 1,670 | -23 | -1.4% | 3,700 |
| 2024/10/31 | 1,657 | 1,705 | 1,657 | 1,693 | +71 | +4.4% | 7,900 |
| 2024/10/30 | 1,726 | 1,734 | 1,622 | 1,622 | -103 | -6% | 25,100 |
| 2024/10/29 | 1,741 | 1,741 | 1,703 | 1,725 | -19 | -1.1% | 4,000 |
| 2024/10/28 | 1,670 | 1,745 | 1,670 | 1,744 | +114 | +7% | 38,800 |
| 2024/10/25 | 1,637 | 1,637 | 1,621 | 1,630 | -7 | -0.4% | 3,300 |
| 2024/10/24 | 1,635 | 1,649 | 1,635 | 1,637 | -2 | -0.1% | 2,400 |
| 2024/10/23 | 1,646 | 1,646 | 1,635 | 1,639 | -3 | -0.2% | 4,300 |
| 2024/10/22 | 1,650 | 1,655 | 1,616 | 1,642 | -8 | -0.5% | 11,300 |
| 2024/10/21 | 1,651 | 1,656 | 1,648 | 1,650 | -7 | -0.4% | 2,800 |
| 2024/10/18 | 1,657 | 1,657 | 1,651 | 1,657 | ±0 | ±0% | 1,600 |
| 2024/10/17 | 1,672 | 1,676 | 1,657 | 1,657 | -8 | -0.5% | 2,400 |
| 2024/10/16 | 1,662 | 1,672 | 1,662 | 1,665 | -4 | -0.2% | 600 |
| 2024/10/15 | 1,678 | 1,678 | 1,663 | 1,669 | -8 | -0.5% | 5,300 |
| 2024/10/11 | 1,670 | 1,679 | 1,660 | 1,677 | +3 | +0.2% | 2,000 |
| 2024/10/10 | 1,676 | 1,688 | 1,674 | 1,674 | -4 | -0.2% | 7,500 |
| 2024/10/09 | 1,697 | 1,697 | 1,650 | 1,678 | -15 | -0.9% | 14,500 |
| 2024/10/08 | 1,667 | 1,695 | 1,667 | 1,693 | +17 | +1% | 7,200 |
| 2024/10/07 | 1,681 | 1,681 | 1,667 | 1,676 | +16 | +1% | 2,000 |
| 2024/10/04 | 1,653 | 1,660 | 1,653 | 1,660 | +7 | +0.4% | 3,600 |
| 2024/10/03 | 1,676 | 1,676 | 1,653 | 1,653 | -4 | -0.2% | 4,200 |
| 2024/10/02 | 1,652 | 1,675 | 1,652 | 1,657 | -5 | -0.3% | 4,800 |
| 2024/10/01 | 1,658 | 1,698 | 1,654 | 1,662 | +4 | +0.2% | 3,700 |
| 2024/09/30 | 1,652 | 1,671 | 1,651 | 1,658 | -15 | -0.9% | 2,400 |
| 2024/09/27 | 1,699 | 1,699 | 1,662 | 1,673 | -27 | -1.6% | 8,000 |
| 2024/09/26 | 1,694 | 1,710 | 1,680 | 1,700 | +13 | +0.8% | 13,700 |
| 2024/09/25 | 1,702 | 1,702 | 1,685 | 1,687 | +4 | +0.2% | 1,900 |
| 2024/09/24 | 1,705 | 1,705 | 1,683 | 1,683 | -12 | -0.7% | 10,100 |
1～
50
件表示中 / 3594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 | 168,200円 | +12.8% | +17.9% | 4.88% | 9.18倍 | 1.04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 |
| 井関農 | 94,300円 | +0.1% | -52.2% | 3.18% | - | 0.30倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ツバキナカシマ | 50,700円 | -6.6% | - | 4.93% | - | 0.31倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| 酒井重 | 234,500円 | -17.6% | -48.9% | 4.39% | 11.77倍 | 0.67倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| マルマエ | 156,800円 | +60.0% | +999.9% | 1.91% | 18.63倍 | 2.77倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
市場注目の銘柄
チャート関連のコラム
