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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,338 | 1,350 | 1,330 | 1,340 | +2 | +0.1% | 20,100 |
| 2022/12/26 | 1,268 | 1,347 | 1,266 | 1,338 | +67 | +5.3% | 30,200 |
| 2022/12/23 | 1,287 | 1,287 | 1,244 | 1,271 | -16 | -1.2% | 37,200 |
| 2022/12/22 | 1,275 | 1,287 | 1,271 | 1,287 | +16 | +1.3% | 7,000 |
| 2022/12/21 | 1,300 | 1,300 | 1,260 | 1,271 | -28 | -2.2% | 17,800 |
| 2022/12/20 | 1,333 | 1,333 | 1,268 | 1,299 | -34 | -2.6% | 37,800 |
| 2022/12/19 | 1,322 | 1,345 | 1,322 | 1,333 | +17 | +1.3% | 19,400 |
| 2022/12/16 | 1,312 | 1,340 | 1,310 | 1,316 | -24 | -1.8% | 25,000 |
| 2022/12/15 | 1,348 | 1,348 | 1,327 | 1,340 | ±0 | ±0% | 19,300 |
| 2022/12/14 | 1,340 | 1,347 | 1,328 | 1,340 | +15 | +1.1% | 22,000 |
| 2022/12/13 | 1,339 | 1,348 | 1,320 | 1,325 | -6 | -0.5% | 29,600 |
| 2022/12/12 | 1,295 | 1,342 | 1,295 | 1,331 | +39 | +3% | 36,000 |
| 2022/12/09 | 1,261 | 1,293 | 1,253 | 1,292 | +38 | +3% | 23,000 |
| 2022/12/08 | 1,280 | 1,285 | 1,254 | 1,254 | -25 | -2% | 10,800 |
| 2022/12/07 | 1,261 | 1,286 | 1,261 | 1,279 | -7 | -0.5% | 7,600 |
| 2022/12/06 | 1,298 | 1,298 | 1,259 | 1,286 | -13 | -1% | 10,900 |
| 2022/12/05 | 1,315 | 1,340 | 1,285 | 1,299 | -23 | -1.7% | 11,600 |
| 2022/12/02 | 1,298 | 1,329 | 1,257 | 1,322 | +24 | +1.8% | 34,300 |
| 2022/12/01 | 1,285 | 1,328 | 1,261 | 1,298 | +63 | +5.1% | 45,100 |
| 2022/11/30 | 1,268 | 1,289 | 1,235 | 1,235 | -31 | -2.4% | 22,600 |
| 2022/11/29 | 1,327 | 1,345 | 1,263 | 1,266 | -54 | -4.1% | 41,300 |
| 2022/11/28 | 1,286 | 1,372 | 1,286 | 1,320 | +94 | +7.7% | 159,000 |
| 2022/11/25 | 1,210 | 1,238 | 1,202 | 1,226 | +16 | +1.3% | 20,400 |
| 2022/11/24 | 1,215 | 1,219 | 1,199 | 1,210 | +13 | +1.1% | 5,200 |
| 2022/11/22 | 1,200 | 1,204 | 1,195 | 1,197 | -3 | -0.3% | 12,800 |
| 2022/11/21 | 1,200 | 1,206 | 1,195 | 1,200 | +10 | +0.8% | 7,900 |
| 2022/11/18 | 1,185 | 1,197 | 1,185 | 1,190 | +5 | +0.4% | 5,100 |
| 2022/11/17 | 1,168 | 1,186 | 1,168 | 1,185 | +16 | +1.4% | 20,900 |
| 2022/11/16 | 1,163 | 1,172 | 1,157 | 1,169 | +14 | +1.2% | 3,200 |
| 2022/11/15 | 1,162 | 1,175 | 1,155 | 1,155 | -17 | -1.5% | 4,600 |
| 2022/11/14 | 1,190 | 1,190 | 1,169 | 1,172 | -18 | -1.5% | 15,700 |
| 2022/11/11 | 1,171 | 1,222 | 1,160 | 1,190 | +3 | +0.3% | 13,700 |
| 2022/11/10 | 1,190 | 1,190 | 1,184 | 1,187 | -3 | -0.3% | 1,800 |
| 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 |
651～
700
件表示中 / 3768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 | 191,700円 | -7.3% | -15.6% | 4.59% | 11.02倍 | 1.13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 | 161,600円 | -30.7% | -15.5% | 5.20% | 22.22倍 | 0.64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 | 105,800円 | +5.5% | -6.0% | 5.20% | 10.06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 | 291,000円 | +11.7% | +9.2% | 2.06% | 15.08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
