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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,262 | 1,262 | 1,251 | 1,252 | -10 | -0.8% | 4,200 |
| 2022/08/25 | 1,260 | 1,263 | 1,251 | 1,262 | +2 | +0.2% | 3,900 |
| 2022/08/24 | 1,260 | 1,260 | 1,249 | 1,260 | +10 | +0.8% | 3,700 |
| 2022/08/23 | 1,256 | 1,256 | 1,249 | 1,250 | -6 | -0.5% | 5,600 |
| 2022/08/22 | 1,267 | 1,267 | 1,255 | 1,256 | -11 | -0.9% | 4,700 |
| 2022/08/19 | 1,275 | 1,275 | 1,221 | 1,267 | -13 | -1% | 7,300 |
| 2022/08/18 | 1,270 | 1,286 | 1,263 | 1,280 | +6 | +0.5% | 4,400 |
| 2022/08/17 | 1,281 | 1,284 | 1,271 | 1,274 | +2 | +0.2% | 4,600 |
| 2022/08/16 | 1,278 | 1,284 | 1,271 | 1,272 | -6 | -0.5% | 7,000 |
| 2022/08/15 | 1,283 | 1,295 | 1,264 | 1,278 | -5 | -0.4% | 9,300 |
| 2022/08/12 | 1,274 | 1,296 | 1,247 | 1,283 | -6 | -0.5% | 36,200 |
| 2022/08/10 | 1,265 | 1,289 | 1,255 | 1,289 | +24 | +1.9% | 22,700 |
| 2022/08/09 | 1,280 | 1,280 | 1,260 | 1,265 | -25 | -1.9% | 15,900 |
| 2022/08/08 | 1,298 | 1,298 | 1,278 | 1,290 | -10 | -0.8% | 6,000 |
| 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 |
651～
700
件表示中 / 3686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 | 156,800円 | +12.8% | +17.9% | 5.48% | 8.58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 | 328,000円 | -10.4% | -42.7% | 4.88% | 8.67倍 | 0.55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 | 111,900円 | +9.7% | +36.1% | 3.57% | 13.33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 | 405,500円 | +18.3% | +34.3% | 4.19% | 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 | 105,600円 | +5.4% | +1.4% | 4.83% | 8.30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
