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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,700 | 1,700 | 1,670 | 1,682 | +7 | +0.4% | 10,400 |
| 2024/11/18 | 1,671 | 1,685 | 1,671 | 1,675 | -27 | -1.6% | 7,400 |
| 2024/11/15 | 1,705 | 1,713 | 1,702 | 1,702 | -13 | -0.8% | 3,700 |
| 2024/11/14 | 1,735 | 1,739 | 1,715 | 1,715 | -20 | -1.2% | 8,500 |
| 2024/11/13 | 1,738 | 1,746 | 1,722 | 1,735 | ±0 | ±0% | 12,000 |
| 2024/11/12 | 1,742 | 1,746 | 1,733 | 1,735 | -4 | -0.2% | 4,800 |
| 2024/11/11 | 1,699 | 1,742 | 1,699 | 1,739 | ±0 | ±0% | 17,600 |
| 2024/11/08 | 1,715 | 1,740 | 1,703 | 1,739 | +27 | +1.6% | 8,900 |
| 2024/11/07 | 1,681 | 1,720 | 1,681 | 1,712 | +9 | +0.5% | 8,800 |
| 2024/11/06 | 1,694 | 1,708 | 1,687 | 1,703 | +17 | +1% | 3,600 |
| 2024/11/05 | 1,670 | 1,690 | 1,670 | 1,686 | +16 | +1% | 2,900 |
| 2024/11/01 | 1,669 | 1,684 | 1,667 | 1,670 | -23 | -1.4% | 3,700 |
| 2024/10/31 | 1,657 | 1,705 | 1,657 | 1,693 | +71 | +4.4% | 7,900 |
| 2024/10/30 | 1,726 | 1,734 | 1,622 | 1,622 | -103 | -6% | 25,100 |
| 2024/10/29 | 1,741 | 1,741 | 1,703 | 1,725 | -19 | -1.1% | 4,000 |
| 2024/10/28 | 1,670 | 1,745 | 1,670 | 1,744 | +114 | +7% | 38,800 |
| 2024/10/25 | 1,637 | 1,637 | 1,621 | 1,630 | -7 | -0.4% | 3,300 |
| 2024/10/24 | 1,635 | 1,649 | 1,635 | 1,637 | -2 | -0.1% | 2,400 |
| 2024/10/23 | 1,646 | 1,646 | 1,635 | 1,639 | -3 | -0.2% | 4,300 |
| 2024/10/22 | 1,650 | 1,655 | 1,616 | 1,642 | -8 | -0.5% | 11,300 |
| 2024/10/21 | 1,651 | 1,656 | 1,648 | 1,650 | -7 | -0.4% | 2,800 |
| 2024/10/18 | 1,657 | 1,657 | 1,651 | 1,657 | ±0 | ±0% | 1,600 |
| 2024/10/17 | 1,672 | 1,676 | 1,657 | 1,657 | -8 | -0.5% | 2,400 |
| 2024/10/16 | 1,662 | 1,672 | 1,662 | 1,665 | -4 | -0.2% | 600 |
| 2024/10/15 | 1,678 | 1,678 | 1,663 | 1,669 | -8 | -0.5% | 5,300 |
| 2024/10/11 | 1,670 | 1,679 | 1,660 | 1,677 | +3 | +0.2% | 2,000 |
| 2024/10/10 | 1,676 | 1,688 | 1,674 | 1,674 | -4 | -0.2% | 7,500 |
| 2024/10/09 | 1,697 | 1,697 | 1,650 | 1,678 | -15 | -0.9% | 14,500 |
| 2024/10/08 | 1,667 | 1,695 | 1,667 | 1,693 | +17 | +1% | 7,200 |
| 2024/10/07 | 1,681 | 1,681 | 1,667 | 1,676 | +16 | +1% | 2,000 |
| 2024/10/04 | 1,653 | 1,660 | 1,653 | 1,660 | +7 | +0.4% | 3,600 |
| 2024/10/03 | 1,676 | 1,676 | 1,653 | 1,653 | -4 | -0.2% | 4,200 |
| 2024/10/02 | 1,652 | 1,675 | 1,652 | 1,657 | -5 | -0.3% | 4,800 |
| 2024/10/01 | 1,658 | 1,698 | 1,654 | 1,662 | +4 | +0.2% | 3,700 |
| 2024/09/30 | 1,652 | 1,671 | 1,651 | 1,658 | -15 | -0.9% | 2,400 |
| 2024/09/27 | 1,699 | 1,699 | 1,662 | 1,673 | -27 | -1.6% | 8,000 |
| 2024/09/26 | 1,694 | 1,710 | 1,680 | 1,700 | +13 | +0.8% | 13,700 |
| 2024/09/25 | 1,702 | 1,702 | 1,685 | 1,687 | +4 | +0.2% | 1,900 |
| 2024/09/24 | 1,705 | 1,705 | 1,683 | 1,683 | -12 | -0.7% | 10,100 |
| 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 |
101～
150
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
