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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,722 | 1,763 | 1,722 | 1,755 | +33 | +1.9% | 44,200 |
| 2024/07/08 | 1,714 | 1,722 | 1,690 | 1,722 | +23 | +1.4% | 13,400 |
| 2024/07/05 | 1,727 | 1,727 | 1,699 | 1,699 | -24 | -1.4% | 9,400 |
| 2024/07/04 | 1,729 | 1,729 | 1,713 | 1,723 | +11 | +0.6% | 7,100 |
| 2024/07/03 | 1,731 | 1,732 | 1,712 | 1,712 | -8 | -0.5% | 7,500 |
| 2024/07/02 | 1,731 | 1,735 | 1,718 | 1,720 | -6 | -0.3% | 11,100 |
| 2024/07/01 | 1,727 | 1,746 | 1,722 | 1,726 | +1 | +0.1% | 9,700 |
| 2024/06/28 | 1,721 | 1,751 | 1,714 | 1,725 | +35 | +2.1% | 38,400 |
| 2024/06/27 | 1,690 | 1,707 | 1,684 | 1,690 | +1 | +0.1% | 10,900 |
| 2024/06/26 | 1,691 | 1,691 | 1,676 | 1,689 | +14 | +0.8% | 10,600 |
| 2024/06/25 | 1,676 | 1,689 | 1,667 | 1,675 | ±0 | ±0% | 13,700 |
| 2024/06/24 | 1,685 | 1,690 | 1,666 | 1,675 | -10 | -0.6% | 14,100 |
| 2024/06/21 | 1,667 | 1,685 | 1,667 | 1,685 | +11 | +0.7% | 7,600 |
| 2024/06/20 | 1,654 | 1,686 | 1,654 | 1,674 | +20 | +1.2% | 6,700 |
| 2024/06/19 | 1,658 | 1,668 | 1,652 | 1,654 | -1 | -0.1% | 4,300 |
| 2024/06/18 | 1,651 | 1,663 | 1,650 | 1,655 | ±0 | ±0% | 7,100 |
| 2024/06/17 | 1,660 | 1,665 | 1,651 | 1,655 | -4 | -0.2% | 6,600 |
| 2024/06/14 | 1,647 | 1,668 | 1,647 | 1,659 | +12 | +0.7% | 5,200 |
| 2024/06/13 | 1,676 | 1,676 | 1,641 | 1,647 | -19 | -1.1% | 16,700 |
| 2024/06/12 | 1,658 | 1,669 | 1,658 | 1,666 | +9 | +0.5% | 4,000 |
| 2024/06/11 | 1,664 | 1,671 | 1,654 | 1,657 | -7 | -0.4% | 12,100 |
| 2024/06/10 | 1,667 | 1,669 | 1,660 | 1,664 | -3 | -0.2% | 5,400 |
| 2024/06/07 | 1,672 | 1,680 | 1,659 | 1,667 | +3 | +0.2% | 15,300 |
| 2024/06/06 | 1,671 | 1,673 | 1,663 | 1,664 | -3 | -0.2% | 14,700 |
| 2024/06/05 | 1,678 | 1,686 | 1,667 | 1,667 | -10 | -0.6% | 12,000 |
| 2024/06/04 | 1,684 | 1,685 | 1,667 | 1,677 | -7 | -0.4% | 9,000 |
| 2024/06/03 | 1,695 | 1,700 | 1,678 | 1,684 | -2 | -0.1% | 13,200 |
| 2024/05/31 | 1,696 | 1,696 | 1,679 | 1,686 | -5 | -0.3% | 7,500 |
| 2024/05/30 | 1,690 | 1,699 | 1,677 | 1,691 | -1 | -0.1% | 8,600 |
| 2024/05/29 | 1,720 | 1,720 | 1,690 | 1,692 | -28 | -1.6% | 15,900 |
| 2024/05/28 | 1,720 | 1,724 | 1,710 | 1,720 | +10 | +0.6% | 1,900 |
| 2024/05/27 | 1,710 | 1,730 | 1,710 | 1,710 | +1 | +0.1% | 4,800 |
| 2024/05/24 | 1,705 | 1,724 | 1,699 | 1,709 | +4 | +0.2% | 6,700 |
| 2024/05/23 | 1,715 | 1,722 | 1,700 | 1,705 | -6 | -0.4% | 9,700 |
| 2024/05/22 | 1,739 | 1,739 | 1,711 | 1,711 | -28 | -1.6% | 10,200 |
| 2024/05/21 | 1,770 | 1,770 | 1,726 | 1,739 | +1 | +0.1% | 10,000 |
| 2024/05/20 | 1,736 | 1,781 | 1,736 | 1,738 | +18 | +1% | 18,700 |
| 2024/05/17 | 1,689 | 1,725 | 1,665 | 1,720 | +31 | +1.8% | 20,600 |
| 2024/05/16 | 1,723 | 1,726 | 1,663 | 1,689 | -104 | -5.8% | 89,700 |
| 2024/05/15 | 1,791 | 1,793 | 1,778 | 1,793 | +3 | +0.2% | 9,000 |
| 2024/05/14 | 1,787 | 1,794 | 1,765 | 1,790 | +4 | +0.2% | 23,200 |
| 2024/05/13 | 1,800 | 1,810 | 1,785 | 1,786 | -14 | -0.8% | 13,400 |
| 2024/05/10 | 1,800 | 1,811 | 1,800 | 1,800 | ±0 | ±0% | 3,300 |
| 2024/05/09 | 1,795 | 1,802 | 1,786 | 1,800 | +8 | +0.4% | 5,100 |
| 2024/05/08 | 1,810 | 1,812 | 1,790 | 1,792 | -20 | -1.1% | 15,700 |
| 2024/05/07 | 1,782 | 1,816 | 1,777 | 1,812 | +35 | +2% | 12,400 |
| 2024/05/02 | 1,791 | 1,795 | 1,771 | 1,777 | -12 | -0.7% | 13,300 |
| 2024/05/01 | 1,816 | 1,817 | 1,786 | 1,789 | -40 | -2.2% | 9,200 |
| 2024/04/30 | 1,820 | 1,833 | 1,811 | 1,829 | +25 | +1.4% | 15,900 |
| 2024/04/26 | 1,792 | 1,811 | 1,774 | 1,804 | +22 | +1.2% | 6,100 |
101～
150
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
