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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,624 | 1,637 | 1,624 | 1,630 | +5 | +0.3% | 2,600 |
| 2025/06/09 | 1,638 | 1,639 | 1,625 | 1,625 | -22 | -1.3% | 4,800 |
| 2025/06/06 | 1,647 | 1,647 | 1,632 | 1,647 | +9 | +0.5% | 1,600 |
| 2025/06/05 | 1,627 | 1,643 | 1,627 | 1,638 | +9 | +0.6% | 5,400 |
| 2025/06/04 | 1,622 | 1,631 | 1,616 | 1,629 | +7 | +0.4% | 6,900 |
| 2025/06/03 | 1,632 | 1,632 | 1,622 | 1,622 | ±0 | ±0% | 4,100 |
| 2025/06/02 | 1,625 | 1,628 | 1,603 | 1,622 | +12 | +0.7% | 7,800 |
| 2025/05/30 | 1,605 | 1,616 | 1,598 | 1,610 | ±0 | ±0% | 3,300 |
| 2025/05/29 | 1,598 | 1,610 | 1,595 | 1,610 | +12 | +0.8% | 5,200 |
| 2025/05/28 | 1,602 | 1,605 | 1,596 | 1,598 | -2 | -0.1% | 3,500 |
| 2025/05/27 | 1,600 | 1,609 | 1,598 | 1,600 | +5 | +0.3% | 2,600 |
| 2025/05/26 | 1,585 | 1,601 | 1,585 | 1,595 | +10 | +0.6% | 6,100 |
| 2025/05/23 | 1,602 | 1,605 | 1,582 | 1,585 | -16 | -1% | 6,000 |
| 2025/05/22 | 1,573 | 1,609 | 1,569 | 1,601 | +32 | +2% | 8,900 |
| 2025/05/21 | 1,573 | 1,573 | 1,565 | 1,569 | +5 | +0.3% | 1,900 |
| 2025/05/20 | 1,576 | 1,579 | 1,561 | 1,564 | -15 | -0.9% | 6,900 |
| 2025/05/19 | 1,580 | 1,585 | 1,574 | 1,579 | -1 | -0.1% | 17,800 |
| 2025/05/16 | 1,596 | 1,596 | 1,577 | 1,580 | -9 | -0.6% | 3,800 |
| 2025/05/15 | 1,605 | 1,605 | 1,565 | 1,589 | -28 | -1.7% | 22,100 |
| 2025/05/14 | 1,602 | 1,617 | 1,583 | 1,617 | +16 | +1% | 21,600 |
| 2025/05/13 | 1,592 | 1,618 | 1,592 | 1,601 | +5 | +0.3% | 5,000 |
| 2025/05/12 | 1,591 | 1,603 | 1,587 | 1,596 | +1 | +0.1% | 4,400 |
| 2025/05/09 | 1,575 | 1,595 | 1,567 | 1,595 | +29 | +1.9% | 5,700 |
| 2025/05/08 | 1,568 | 1,579 | 1,562 | 1,566 | -2 | -0.1% | 4,300 |
| 2025/05/07 | 1,576 | 1,584 | 1,568 | 1,568 | -10 | -0.6% | 8,600 |
| 2025/05/02 | 1,616 | 1,621 | 1,578 | 1,578 | -19 | -1.2% | 4,700 |
| 2025/05/01 | 1,585 | 1,607 | 1,584 | 1,597 | +2 | +0.1% | 6,300 |
| 2025/04/30 | 1,591 | 1,600 | 1,571 | 1,595 | +15 | +0.9% | 10,800 |
| 2025/04/28 | 1,585 | 1,603 | 1,580 | 1,580 | +7 | +0.4% | 2,700 |
| 2025/04/25 | 1,583 | 1,583 | 1,573 | 1,573 | -10 | -0.6% | 2,500 |
| 2025/04/24 | 1,570 | 1,583 | 1,561 | 1,583 | +15 | +1% | 2,100 |
| 2025/04/23 | 1,582 | 1,582 | 1,566 | 1,568 | -2 | -0.1% | 3,400 |
| 2025/04/22 | 1,560 | 1,574 | 1,560 | 1,570 | +10 | +0.6% | 5,000 |
| 2025/04/21 | 1,562 | 1,570 | 1,555 | 1,560 | +5 | +0.3% | 4,800 |
| 2025/04/18 | 1,549 | 1,561 | 1,549 | 1,555 | +6 | +0.4% | 5,500 |
| 2025/04/17 | 1,529 | 1,549 | 1,528 | 1,549 | +20 | +1.3% | 3,600 |
| 2025/04/16 | 1,543 | 1,543 | 1,501 | 1,529 | +10 | +0.7% | 10,200 |
| 2025/04/15 | 1,524 | 1,538 | 1,510 | 1,519 | -5 | -0.3% | 3,700 |
| 2025/04/14 | 1,520 | 1,534 | 1,516 | 1,524 | +14 | +0.9% | 4,700 |
| 2025/04/11 | 1,480 | 1,520 | 1,460 | 1,510 | -5 | -0.3% | 6,300 |
| 2025/04/10 | 1,561 | 1,561 | 1,473 | 1,515 | +114 | +8.1% | 11,500 |
| 2025/04/09 | 1,435 | 1,451 | 1,397 | 1,401 | -64 | -4.4% | 21,000 |
| 2025/04/08 | 1,461 | 1,498 | 1,451 | 1,465 | +64 | +4.6% | 11,000 |
| 2025/04/07 | 1,400 | 1,453 | 1,357 | 1,401 | -135 | -8.8% | 28,800 |
| 2025/04/04 | 1,567 | 1,568 | 1,487 | 1,536 | -61 | -3.8% | 28,000 |
| 2025/04/03 | 1,616 | 1,625 | 1,595 | 1,597 | -56 | -3.4% | 25,200 |
| 2025/04/02 | 1,661 | 1,661 | 1,650 | 1,653 | -8 | -0.5% | 9,700 |
| 2025/04/01 | 1,686 | 1,686 | 1,660 | 1,661 | -12 | -0.7% | 5,400 |
| 2025/03/31 | 1,675 | 1,696 | 1,653 | 1,673 | -25 | -1.5% | 11,000 |
| 2025/03/28 | 1,720 | 1,759 | 1,690 | 1,698 | -55 | -3.1% | 16,400 |
51～
100
件表示中 / 3767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 | 194,000円 | -7.3% | -15.6% | 4.54% | 11.15倍 | 1.14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 | 160,000円 | -30.7% | -15.5% | 5.25% | 22.00倍 | 0.63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 | 106,100円 | +5.5% | -6.0% | 5.18% | 10.09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 | 290,900円 | +11.7% | +9.2% | 2.06% | 15.07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
