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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,696 | 1,704 | 1,680 | 1,695 | +26 | +1.6% | 9,900 |
| 2024/09/19 | 1,677 | 1,753 | 1,665 | 1,669 | -2 | -0.1% | 15,500 |
| 2024/09/18 | 1,675 | 1,681 | 1,671 | 1,671 | +4 | +0.2% | 2,500 |
| 2024/09/17 | 1,687 | 1,690 | 1,667 | 1,667 | -19 | -1.1% | 5,500 |
| 2024/09/13 | 1,702 | 1,738 | 1,681 | 1,686 | +6 | +0.4% | 2,200 |
| 2024/09/12 | 1,695 | 1,705 | 1,674 | 1,680 | -8 | -0.5% | 12,000 |
| 2024/09/11 | 1,703 | 1,715 | 1,688 | 1,688 | -14 | -0.8% | 5,700 |
| 2024/09/10 | 1,710 | 1,711 | 1,684 | 1,702 | -8 | -0.5% | 1,800 |
| 2024/09/09 | 1,696 | 1,716 | 1,696 | 1,710 | -36 | -2.1% | 1,600 |
| 2024/09/06 | 1,816 | 1,816 | 1,730 | 1,746 | -63 | -3.5% | 19,800 |
| 2024/09/05 | 1,815 | 1,824 | 1,809 | 1,809 | -6 | -0.3% | 16,400 |
| 2024/09/04 | 1,824 | 1,824 | 1,800 | 1,815 | -49 | -2.6% | 18,800 |
| 2024/09/03 | 1,863 | 1,870 | 1,863 | 1,864 | ±0 | ±0% | 6,200 |
| 2024/09/02 | 1,870 | 1,873 | 1,858 | 1,864 | +1 | +0.1% | 6,900 |
| 2024/08/30 | 1,843 | 1,868 | 1,843 | 1,863 | +20 | +1.1% | 4,800 |
| 2024/08/29 | 1,806 | 1,850 | 1,806 | 1,843 | +19 | +1% | 9,900 |
| 2024/08/28 | 1,824 | 1,831 | 1,813 | 1,824 | ±0 | ±0% | 9,600 |
| 2024/08/27 | 1,806 | 1,824 | 1,806 | 1,824 | +19 | +1.1% | 7,500 |
| 2024/08/26 | 1,796 | 1,805 | 1,796 | 1,805 | +10 | +0.6% | 8,400 |
| 2024/08/23 | 1,786 | 1,805 | 1,786 | 1,795 | +10 | +0.6% | 5,300 |
| 2024/08/22 | 1,767 | 1,788 | 1,767 | 1,785 | +18 | +1% | 12,600 |
| 2024/08/21 | 1,762 | 1,775 | 1,762 | 1,767 | +5 | +0.3% | 1,600 |
| 2024/08/20 | 1,771 | 1,771 | 1,760 | 1,762 | +11 | +0.6% | 1,000 |
| 2024/08/19 | 1,756 | 1,766 | 1,751 | 1,751 | ±0 | ±0% | 14,400 |
| 2024/08/16 | 1,745 | 1,754 | 1,731 | 1,751 | +17 | +1% | 10,400 |
| 2024/08/15 | 1,720 | 1,735 | 1,716 | 1,734 | +14 | +0.8% | 5,900 |
| 2024/08/14 | 1,711 | 1,729 | 1,711 | 1,720 | +10 | +0.6% | 7,500 |
| 2024/08/13 | 1,671 | 1,720 | 1,671 | 1,710 | +4 | +0.2% | 15,700 |
| 2024/08/09 | 1,706 | 1,726 | 1,706 | 1,706 | -6 | -0.4% | 11,400 |
| 2024/08/08 | 1,700 | 1,728 | 1,670 | 1,712 | +3 | +0.2% | 8,600 |
| 2024/08/07 | 1,698 | 1,713 | 1,662 | 1,709 | +25 | +1.5% | 11,900 |
| 2024/08/06 | 1,657 | 1,716 | 1,651 | 1,684 | +107 | +6.8% | 18,600 |
| 2024/08/05 | 1,740 | 1,740 | 1,559 | 1,577 | -206 | -11.6% | 43,600 |
| 2024/08/02 | 1,750 | 1,812 | 1,750 | 1,783 | -47 | -2.6% | 26,200 |
| 2024/08/01 | 1,801 | 1,863 | 1,800 | 1,830 | -26 | -1.4% | 24,900 |
| 2024/07/31 | 1,795 | 1,860 | 1,795 | 1,856 | +52 | +2.9% | 14,700 |
| 2024/07/30 | 1,803 | 1,810 | 1,762 | 1,804 | -1 | -0.1% | 10,400 |
| 2024/07/29 | 1,800 | 1,817 | 1,800 | 1,805 | +20 | +1.1% | 4,400 |
| 2024/07/26 | 1,800 | 1,803 | 1,785 | 1,785 | -30 | -1.7% | 14,800 |
| 2024/07/25 | 1,868 | 1,868 | 1,805 | 1,815 | -57 | -3% | 35,200 |
| 2024/07/24 | 1,874 | 1,884 | 1,871 | 1,872 | -3 | -0.2% | 26,300 |
| 2024/07/23 | 1,873 | 1,884 | 1,867 | 1,875 | +2 | +0.1% | 11,700 |
| 2024/07/22 | 1,873 | 1,880 | 1,840 | 1,873 | ±0 | ±0% | 69,200 |
| 2024/07/19 | 1,845 | 1,885 | 1,833 | 1,873 | +12 | +0.6% | 41,100 |
| 2024/07/18 | 1,836 | 1,864 | 1,836 | 1,861 | +6 | +0.3% | 25,600 |
| 2024/07/17 | 1,829 | 1,856 | 1,824 | 1,855 | +18 | +1% | 14,600 |
| 2024/07/16 | 1,802 | 1,837 | 1,800 | 1,837 | +35 | +1.9% | 11,700 |
| 2024/07/12 | 1,783 | 1,808 | 1,783 | 1,802 | -2 | -0.1% | 19,900 |
| 2024/07/11 | 1,771 | 1,815 | 1,771 | 1,804 | +36 | +2% | 29,000 |
| 2024/07/10 | 1,758 | 1,775 | 1,725 | 1,768 | +13 | +0.7% | 29,400 |
51～
100
件表示中 / 3594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 | 168,200円 | +12.8% | +17.9% | 4.88% | 9.18倍 | 1.04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 |
| 井関農 | 94,300円 | +0.1% | -52.2% | 3.18% | - | 0.30倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ツバキナカシマ | 50,700円 | -6.6% | - | 4.93% | - | 0.31倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| 酒井重 | 234,500円 | -17.6% | -48.9% | 4.39% | 11.77倍 | 0.67倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| マルマエ | 156,800円 | +60.0% | +999.9% | 1.91% | 18.63倍 | 2.77倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
市場注目の銘柄
チャート関連のコラム
