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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,808 | 1,855 | 1,785 | 1,800 | -5 | -0.3% | 21,900 |
| 2025/02/03 | 1,805 | 1,849 | 1,800 | 1,805 | +30 | +1.7% | 19,500 |
| 2025/01/31 | 1,775 | 1,787 | 1,774 | 1,775 | -2 | -0.1% | 1,600 |
| 2025/01/30 | 1,780 | 1,796 | 1,774 | 1,777 | -1 | -0.1% | 8,900 |
| 2025/01/29 | 1,783 | 1,799 | 1,778 | 1,778 | -2 | -0.1% | 7,300 |
| 2025/01/28 | 1,788 | 1,788 | 1,769 | 1,780 | +2 | +0.1% | 5,900 |
| 2025/01/27 | 1,791 | 1,791 | 1,778 | 1,778 | ±0 | ±0% | 8,000 |
| 2025/01/24 | 1,772 | 1,790 | 1,772 | 1,778 | +7 | +0.4% | 2,200 |
| 2025/01/23 | 1,767 | 1,774 | 1,764 | 1,771 | +7 | +0.4% | 1,700 |
| 2025/01/22 | 1,752 | 1,770 | 1,752 | 1,764 | +12 | +0.7% | 4,400 |
| 2025/01/21 | 1,756 | 1,757 | 1,752 | 1,752 | -3 | -0.2% | 1,100 |
| 2025/01/20 | 1,778 | 1,780 | 1,742 | 1,755 | +3 | +0.2% | 3,000 |
| 2025/01/17 | 1,740 | 1,781 | 1,721 | 1,752 | +12 | +0.7% | 12,500 |
| 2025/01/16 | 1,752 | 1,752 | 1,740 | 1,740 | -1 | -0.1% | 1,000 |
| 2025/01/15 | 1,743 | 1,756 | 1,736 | 1,741 | ±0 | ±0% | 4,000 |
| 2025/01/14 | 1,746 | 1,750 | 1,740 | 1,741 | -19 | -1.1% | 10,600 |
| 2025/01/10 | 1,743 | 1,784 | 1,740 | 1,760 | -5 | -0.3% | 5,200 |
| 2025/01/09 | 1,786 | 1,793 | 1,765 | 1,765 | -21 | -1.2% | 4,100 |
| 2025/01/08 | 1,780 | 1,790 | 1,780 | 1,786 | +13 | +0.7% | 1,000 |
| 2025/01/07 | 1,777 | 1,785 | 1,765 | 1,773 | +3 | +0.2% | 6,900 |
| 2025/01/06 | 1,805 | 1,805 | 1,770 | 1,770 | -35 | -1.9% | 25,700 |
| 2024/12/30 | 1,798 | 1,805 | 1,795 | 1,805 | +15 | +0.8% | 5,100 |
| 2024/12/27 | 1,780 | 1,810 | 1,780 | 1,790 | +11 | +0.6% | 23,500 |
| 2024/12/26 | 1,742 | 1,779 | 1,742 | 1,779 | +45 | +2.6% | 9,200 |
| 2024/12/25 | 1,733 | 1,748 | 1,733 | 1,734 | +5 | +0.3% | 9,000 |
| 2024/12/24 | 1,709 | 1,748 | 1,703 | 1,729 | +25 | +1.5% | 14,100 |
| 2024/12/23 | 1,715 | 1,724 | 1,700 | 1,704 | -10 | -0.6% | 61,200 |
| 2024/12/20 | 1,705 | 1,717 | 1,705 | 1,714 | +7 | +0.4% | 9,200 |
| 2024/12/19 | 1,694 | 1,713 | 1,694 | 1,707 | -6 | -0.4% | 10,500 |
| 2024/12/18 | 1,699 | 1,713 | 1,699 | 1,713 | +14 | +0.8% | 4,000 |
| 2024/12/17 | 1,700 | 1,722 | 1,699 | 1,699 | +1 | +0.1% | 24,100 |
| 2024/12/16 | 1,695 | 1,700 | 1,694 | 1,698 | +6 | +0.4% | 26,900 |
| 2024/12/13 | 1,697 | 1,697 | 1,690 | 1,692 | -5 | -0.3% | 2,700 |
| 2024/12/12 | 1,699 | 1,700 | 1,692 | 1,697 | +2 | +0.1% | 8,300 |
| 2024/12/11 | 1,696 | 1,704 | 1,689 | 1,695 | +2 | +0.1% | 7,700 |
| 2024/12/10 | 1,684 | 1,696 | 1,684 | 1,693 | +10 | +0.6% | 8,400 |
| 2024/12/09 | 1,685 | 1,686 | 1,675 | 1,683 | +10 | +0.6% | 3,700 |
| 2024/12/06 | 1,697 | 1,697 | 1,670 | 1,673 | -12 | -0.7% | 9,900 |
| 2024/12/05 | 1,684 | 1,685 | 1,668 | 1,685 | +3 | +0.2% | 18,400 |
| 2024/12/04 | 1,707 | 1,707 | 1,682 | 1,682 | -14 | -0.8% | 19,800 |
| 2024/12/03 | 1,709 | 1,709 | 1,696 | 1,696 | -15 | -0.9% | 11,100 |
| 2024/12/02 | 1,720 | 1,721 | 1,700 | 1,711 | -8 | -0.5% | 14,500 |
| 2024/11/29 | 1,741 | 1,741 | 1,695 | 1,719 | +4 | +0.2% | 19,700 |
| 2024/11/28 | 1,732 | 1,760 | 1,711 | 1,715 | +23 | +1.4% | 46,600 |
| 2024/11/27 | 1,667 | 1,700 | 1,656 | 1,692 | +27 | +1.6% | 24,900 |
| 2024/11/26 | 1,684 | 1,684 | 1,646 | 1,665 | -15 | -0.9% | 19,100 |
| 2024/11/25 | 1,671 | 1,695 | 1,648 | 1,680 | +23 | +1.4% | 27,300 |
| 2024/11/22 | 1,674 | 1,674 | 1,650 | 1,657 | -6 | -0.4% | 11,500 |
| 2024/11/21 | 1,676 | 1,676 | 1,663 | 1,663 | -13 | -0.8% | 6,300 |
| 2024/11/20 | 1,680 | 1,680 | 1,665 | 1,676 | -6 | -0.4% | 4,500 |
51～
100
件表示中 / 3683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 | 155,500円 | +12.8% | +17.9% | 5.53% | 8.51倍 | 0.96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 |
| ジャノメ | 108,200円 | +9.7% | +36.1% | 3.70% | 12.89倍 | 0.57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 | 404,000円 | +18.3% | +34.3% | 4.21% | 7.28倍 | 0.65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 | 103,700円 | +5.4% | +1.4% | 4.92% | 8.15倍 | 0.55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 |
| 日樹工 | 80,800円 | -3.3% | -14.2% | 4.33% | 25.91倍 | 0.36倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
市場注目の銘柄
チャート関連のコラム
