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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 1,288 | 1,300 | 1,269 | 1,300 | +2 | +0.2% | 5,700 |
| 2022/08/04 | 1,290 | 1,302 | 1,277 | 1,298 | +13 | +1% | 9,200 |
| 2022/08/03 | 1,275 | 1,308 | 1,275 | 1,285 | +12 | +0.9% | 4,500 |
| 2022/08/02 | 1,287 | 1,290 | 1,273 | 1,273 | -10 | -0.8% | 4,900 |
| 2022/08/01 | 1,296 | 1,317 | 1,278 | 1,283 | -12 | -0.9% | 12,700 |
| 2022/07/29 | 1,320 | 1,320 | 1,295 | 1,295 | -20 | -1.5% | 3,200 |
| 2022/07/28 | 1,308 | 1,317 | 1,292 | 1,315 | +7 | +0.5% | 6,700 |
| 2022/07/27 | 1,312 | 1,312 | 1,290 | 1,308 | -8 | -0.6% | 3,900 |
| 2022/07/26 | 1,307 | 1,326 | 1,307 | 1,316 | +9 | +0.7% | 7,700 |
| 2022/07/25 | 1,325 | 1,341 | 1,300 | 1,307 | -18 | -1.4% | 33,900 |
| 2022/07/22 | 1,305 | 1,332 | 1,304 | 1,325 | +23 | +1.8% | 4,600 |
| 2022/07/21 | 1,288 | 1,313 | 1,288 | 1,302 | +28 | +2.2% | 9,300 |
| 2022/07/20 | 1,275 | 1,289 | 1,256 | 1,274 | -10 | -0.8% | 6,700 |
| 2022/07/19 | 1,255 | 1,284 | 1,242 | 1,284 | +24 | +1.9% | 3,800 |
| 2022/07/15 | 1,259 | 1,260 | 1,250 | 1,260 | +3 | +0.2% | 1,200 |
| 2022/07/14 | 1,266 | 1,278 | 1,249 | 1,257 | - | - | 4,500 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 1,271 | 1,271 | 1,253 | 1,253 | -27 | -2.1% | 3,300 |
| 2022/07/11 | 1,266 | 1,294 | 1,266 | 1,280 | +14 | +1.1% | 7,500 |
| 2022/07/08 | 1,265 | 1,275 | 1,264 | 1,266 | +13 | +1% | 4,100 |
| 2022/07/07 | 1,232 | 1,253 | 1,232 | 1,253 | +13 | +1% | 800 |
| 2022/07/06 | 1,240 | 1,252 | 1,240 | 1,240 | -8 | -0.6% | 4,200 |
| 2022/07/05 | 1,232 | 1,286 | 1,232 | 1,248 | +14 | +1.1% | 9,000 |
| 2022/07/04 | 1,199 | 1,234 | 1,199 | 1,234 | +5 | +0.4% | 4,700 |
| 2022/07/01 | 1,240 | 1,253 | 1,222 | 1,229 | -19 | -1.5% | 14,100 |
| 2022/06/30 | 1,271 | 1,273 | 1,223 | 1,248 | -23 | -1.8% | 10,200 |
| 2022/06/29 | 1,279 | 1,279 | 1,264 | 1,271 | -10 | -0.8% | 3,900 |
| 2022/06/28 | 1,255 | 1,284 | 1,243 | 1,281 | +24 | +1.9% | 11,100 |
| 2022/06/27 | 1,240 | 1,257 | 1,232 | 1,257 | +20 | +1.6% | 7,700 |
| 2022/06/24 | 1,248 | 1,248 | 1,234 | 1,237 | -11 | -0.9% | 4,200 |
| 2022/06/23 | 1,255 | 1,255 | 1,225 | 1,248 | -8 | -0.6% | 10,100 |
| 2022/06/22 | 1,247 | 1,256 | 1,218 | 1,256 | +25 | +2% | 16,100 |
| 2022/06/21 | 1,219 | 1,235 | 1,209 | 1,231 | +33 | +2.8% | 21,400 |
| 2022/06/20 | 1,217 | 1,228 | 1,171 | 1,198 | -41 | -3.3% | 30,700 |
| 2022/06/17 | 1,235 | 1,256 | 1,217 | 1,239 | -39 | -3.1% | 44,400 |
| 2022/06/16 | 1,308 | 1,322 | 1,278 | 1,278 | -20 | -1.5% | 7,100 |
| 2022/06/15 | 1,298 | 1,312 | 1,287 | 1,298 | ±0 | ±0% | 10,100 |
| 2022/06/14 | 1,307 | 1,317 | 1,283 | 1,298 | -29 | -2.2% | 18,300 |
| 2022/06/13 | 1,359 | 1,362 | 1,327 | 1,327 | -52 | -3.8% | 9,500 |
| 2022/06/10 | 1,406 | 1,406 | 1,376 | 1,379 | -45 | -3.2% | 4,600 |
| 2022/06/09 | 1,394 | 1,424 | 1,388 | 1,424 | +24 | +1.7% | 8,600 |
| 2022/06/08 | 1,387 | 1,403 | 1,384 | 1,400 | +7 | +0.5% | 10,200 |
| 2022/06/07 | 1,398 | 1,403 | 1,380 | 1,393 | -5 | -0.4% | 7,600 |
| 2022/06/06 | 1,384 | 1,418 | 1,382 | 1,398 | +14 | +1% | 11,400 |
| 2022/06/03 | 1,397 | 1,397 | 1,376 | 1,384 | -1 | -0.1% | 5,000 |
| 2022/06/02 | 1,371 | 1,385 | 1,334 | 1,385 | ±0 | ±0% | 16,800 |
| 2022/06/01 | 1,416 | 1,419 | 1,376 | 1,385 | -42 | -2.9% | 14,700 |
| 2022/05/31 | 1,438 | 1,470 | 1,400 | 1,427 | -11 | -0.8% | 9,100 |
| 2022/05/30 | 1,420 | 1,445 | 1,410 | 1,438 | +34 | +2.4% | 13,100 |
| 2022/05/27 | 1,412 | 1,418 | 1,379 | 1,404 | -6 | -0.4% | 18,100 |
551～
600
件表示中 / 3572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 | 167,000円 | +12.8% | +17.9% | 4.91% | 9.80倍 | 1.05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 | 98,900円 | +0.1% | -52.2% | 3.03% | - | 0.32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 |
| 酒井重 | 234,500円 | -0.1% | -18.8% | 4.58% | 10.93倍 | 0.69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 | 158,200円 | +60.0% | +999.9% | 1.90% | 18.80倍 | 2.79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 |
| 日樹工 | 92,000円 | -3.3% | -14.2% | 3.80% | 29.19倍 | 0.44倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
市場注目の銘柄
チャート関連のコラム
