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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,769 | 1,771 | 1,752 | 1,753 | -19 | -1.1% | 22,400 |
| 2025/03/26 | 1,779 | 1,779 | 1,766 | 1,772 | -7 | -0.4% | 10,100 |
| 2025/03/25 | 1,771 | 1,779 | 1,765 | 1,779 | +14 | +0.8% | 11,600 |
| 2025/03/24 | 1,789 | 1,790 | 1,760 | 1,765 | +35 | +2% | 33,200 |
| 2025/03/21 | 1,707 | 1,734 | 1,703 | 1,730 | +31 | +1.8% | 11,700 |
| 2025/03/19 | 1,701 | 1,706 | 1,692 | 1,699 | +5 | +0.3% | 5,900 |
| 2025/03/18 | 1,700 | 1,708 | 1,694 | 1,694 | +1 | +0.1% | 4,800 |
| 2025/03/17 | 1,676 | 1,693 | 1,676 | 1,693 | +26 | +1.6% | 4,800 |
| 2025/03/14 | 1,669 | 1,670 | 1,661 | 1,667 | +2 | +0.1% | 1,700 |
| 2025/03/13 | 1,668 | 1,670 | 1,660 | 1,665 | +10 | +0.6% | 1,000 |
| 2025/03/12 | 1,653 | 1,664 | 1,649 | 1,655 | +5 | +0.3% | 10,000 |
| 2025/03/11 | 1,668 | 1,668 | 1,639 | 1,650 | -29 | -1.7% | 17,400 |
| 2025/03/10 | 1,683 | 1,683 | 1,668 | 1,679 | +9 | +0.5% | 2,500 |
| 2025/03/07 | 1,688 | 1,703 | 1,670 | 1,670 | -19 | -1.1% | 10,700 |
| 2025/03/06 | 1,678 | 1,705 | 1,678 | 1,689 | +14 | +0.8% | 3,400 |
| 2025/03/05 | 1,667 | 1,694 | 1,667 | 1,675 | -14 | -0.8% | 5,200 |
| 2025/03/04 | 1,677 | 1,695 | 1,671 | 1,689 | +5 | +0.3% | 2,600 |
| 2025/03/03 | 1,689 | 1,690 | 1,674 | 1,684 | +20 | +1.2% | 3,100 |
| 2025/02/28 | 1,686 | 1,688 | 1,664 | 1,664 | -15 | -0.9% | 4,400 |
| 2025/02/27 | 1,660 | 1,699 | 1,660 | 1,679 | +9 | +0.5% | 2,500 |
| 2025/02/26 | 1,665 | 1,680 | 1,660 | 1,670 | +5 | +0.3% | 8,200 |
| 2025/02/25 | 1,660 | 1,675 | 1,660 | 1,665 | +5 | +0.3% | 5,500 |
| 2025/02/21 | 1,660 | 1,675 | 1,655 | 1,660 | -21 | -1.2% | 10,100 |
| 2025/02/20 | 1,704 | 1,704 | 1,681 | 1,681 | -23 | -1.3% | 7,900 |
| 2025/02/19 | 1,702 | 1,712 | 1,697 | 1,704 | +11 | +0.6% | 5,500 |
| 2025/02/18 | 1,701 | 1,701 | 1,693 | 1,693 | -14 | -0.8% | 5,600 |
| 2025/02/17 | 1,700 | 1,711 | 1,700 | 1,707 | +7 | +0.4% | 5,600 |
| 2025/02/14 | 1,698 | 1,712 | 1,698 | 1,700 | +3 | +0.2% | 2,900 |
| 2025/02/13 | 1,701 | 1,712 | 1,696 | 1,697 | +5 | +0.3% | 7,700 |
| 2025/02/12 | 1,722 | 1,725 | 1,692 | 1,692 | -27 | -1.6% | 23,400 |
| 2025/02/10 | 1,721 | 1,770 | 1,688 | 1,719 | -101 | -5.5% | 38,400 |
| 2025/02/07 | 1,783 | 1,836 | 1,783 | 1,820 | +18 | +1% | 20,300 |
| 2025/02/06 | 1,830 | 1,830 | 1,790 | 1,802 | +2 | +0.1% | 12,900 |
| 2025/02/05 | 1,810 | 1,810 | 1,788 | 1,800 | ±0 | ±0% | 3,700 |
| 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 |
101～
150
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
