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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,189 | 1,190 | 1,188 | 1,190 | ±0 | ±0% | 2,800 |
| 2022/11/08 | 1,192 | 1,201 | 1,190 | 1,190 | -9 | -0.8% | 2,600 |
| 2022/11/07 | 1,192 | 1,199 | 1,161 | 1,199 | +10 | +0.8% | 2,300 |
| 2022/11/04 | 1,204 | 1,204 | 1,189 | 1,189 | -15 | -1.2% | 1,100 |
| 2022/11/02 | 1,201 | 1,204 | 1,201 | 1,204 | +3 | +0.2% | 500 |
| 2022/11/01 | 1,225 | 1,225 | 1,201 | 1,201 | -16 | -1.3% | 4,500 |
| 2022/10/31 | 1,233 | 1,233 | 1,217 | 1,217 | -16 | -1.3% | 900 |
| 2022/10/28 | 1,210 | 1,234 | 1,210 | 1,233 | +23 | +1.9% | 7,600 |
| 2022/10/27 | 1,206 | 1,217 | 1,206 | 1,210 | +4 | +0.3% | 5,800 |
| 2022/10/26 | 1,225 | 1,225 | 1,205 | 1,206 | +3 | +0.2% | 2,200 |
| 2022/10/25 | 1,188 | 1,221 | 1,188 | 1,203 | +15 | +1.3% | 1,900 |
| 2022/10/24 | 1,170 | 1,205 | 1,170 | 1,188 | +19 | +1.6% | 2,600 |
| 2022/10/21 | 1,150 | 1,180 | 1,150 | 1,169 | +16 | +1.4% | 8,600 |
| 2022/10/20 | 1,151 | 1,174 | 1,151 | 1,153 | -9 | -0.8% | 1,900 |
| 2022/10/19 | 1,165 | 1,170 | 1,153 | 1,162 | +2 | +0.2% | 1,400 |
| 2022/10/18 | 1,186 | 1,186 | 1,152 | 1,160 | - | - | 500 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/14 | 1,182 | 1,182 | 1,146 | 1,161 | -11 | -0.9% | 1,400 |
| 2022/10/13 | 1,150 | 1,183 | 1,150 | 1,172 | +22 | +1.9% | 2,800 |
| 2022/10/12 | 1,149 | 1,158 | 1,149 | 1,150 | -14 | -1.2% | 1,400 |
| 2022/10/11 | 1,169 | 1,173 | 1,158 | 1,164 | -15 | -1.3% | 3,600 |
| 2022/10/07 | 1,180 | 1,185 | 1,170 | 1,179 | -1 | -0.1% | 2,500 |
| 2022/10/06 | 1,170 | 1,184 | 1,170 | 1,180 | +11 | +0.9% | 800 |
| 2022/10/05 | 1,168 | 1,175 | 1,166 | 1,169 | +9 | +0.8% | 1,000 |
| 2022/10/04 | 1,150 | 1,172 | 1,150 | 1,160 | +13 | +1.1% | 4,000 |
| 2022/10/03 | 1,138 | 1,168 | 1,138 | 1,147 | -1 | -0.1% | 2,000 |
| 2022/09/30 | 1,142 | 1,160 | 1,140 | 1,148 | -24 | -2% | 1,400 |
| 2022/09/29 | 1,137 | 1,187 | 1,137 | 1,172 | -14 | -1.2% | 4,700 |
| 2022/09/28 | 1,226 | 1,226 | 1,182 | 1,186 | -21 | -1.7% | 3,300 |
| 2022/09/27 | 1,216 | 1,224 | 1,201 | 1,207 | -10 | -0.8% | 1,500 |
| 2022/09/26 | 1,234 | 1,234 | 1,204 | 1,217 | -20 | -1.6% | 2,200 |
| 2022/09/22 | 1,249 | 1,249 | 1,235 | 1,237 | -13 | -1% | 11,100 |
| 2022/09/21 | 1,251 | 1,255 | 1,246 | 1,250 | -1 | -0.1% | 900 |
| 2022/09/20 | 1,257 | 1,260 | 1,248 | 1,251 | +3 | +0.2% | 3,300 |
| 2022/09/16 | 1,258 | 1,260 | 1,245 | 1,248 | -10 | -0.8% | 6,600 |
| 2022/09/15 | 1,245 | 1,264 | 1,245 | 1,258 | +13 | +1% | 2,000 |
| 2022/09/14 | 1,238 | 1,245 | 1,235 | 1,245 | ±0 | ±0% | 2,000 |
| 2022/09/13 | 1,255 | 1,255 | 1,245 | 1,245 | -10 | -0.8% | 1,000 |
| 2022/09/12 | 1,260 | 1,261 | 1,249 | 1,255 | -3 | -0.2% | 1,900 |
| 2022/09/09 | 1,252 | 1,258 | 1,249 | 1,258 | +16 | +1.3% | 2,600 |
| 2022/09/08 | 1,240 | 1,243 | 1,225 | 1,242 | +11 | +0.9% | 4,800 |
| 2022/09/07 | 1,232 | 1,240 | 1,222 | 1,231 | -12 | -1% | 900 |
| 2022/09/06 | 1,231 | 1,243 | 1,222 | 1,243 | +20 | +1.6% | 1,300 |
| 2022/09/05 | 1,212 | 1,238 | 1,209 | 1,223 | -1 | -0.1% | 2,200 |
| 2022/09/02 | 1,231 | 1,231 | 1,211 | 1,224 | -7 | -0.6% | 4,300 |
| 2022/09/01 | 1,251 | 1,260 | 1,230 | 1,231 | -18 | -1.4% | 6,400 |
| 2022/08/31 | 1,252 | 1,255 | 1,249 | 1,249 | -3 | -0.2% | 1,500 |
| 2022/08/30 | 1,256 | 1,256 | 1,252 | 1,252 | -6 | -0.5% | 3,000 |
| 2022/08/29 | 1,250 | 1,258 | 1,245 | 1,258 | +6 | +0.5% | 3,600 |
| 2022/08/26 | 1,262 | 1,262 | 1,251 | 1,252 | -10 | -0.8% | 4,200 |
601～
650
件表示中 / 3685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 | 157,000円 | +12.8% | +17.9% | 5.48% | 8.59倍 | 0.97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 |
| 岡本工 | 320,500円 | -10.4% | -42.7% | 4.99% | 8.48倍 | 0.53倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| ジャノメ | 112,300円 | +9.7% | +36.1% | 3.56% | 13.38倍 | 0.59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 | 405,000円 | +18.3% | +34.3% | 4.20% | 7.30倍 | 0.66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 | 105,000円 | +5.4% | +1.4% | 4.86% | 8.25倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
