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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
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% | 11.01倍 | 1.12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% | 22.24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
