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 |
---|---|---|---|---|---|---|---|
2018/08/31 | 1,003 | 1,020 | 983 | 1,015 | +1 | +0.1% | 94,600 |
2018/08/30 | 991 | 1,017 | 987 | 1,014 | +29 | +2.9% | 167,200 |
2018/08/29 | 984 | 995 | 978 | 985 | -6 | -0.6% | 61,900 |
2018/08/28 | 985 | 1,007 | 963 | 991 | +8 | +0.8% | 181,500 |
2018/08/27 | 945 | 983 | 945 | 983 | +41 | +4.4% | 128,900 |
2018/08/24 | 921 | 948 | 911 | 942 | +22 | +2.4% | 102,600 |
2018/08/23 | 903 | 932 | 903 | 920 | -8 | -0.9% | 145,900 |
2018/08/22 | 876 | 936 | 872 | 928 | +52 | +5.9% | 198,700 |
2018/08/21 | 860 | 877 | 851 | 876 | +12 | +1.4% | 176,400 |
2018/08/20 | 834 | 869 | 825 | 864 | +48 | +5.9% | 131,900 |
2018/08/17 | 801 | 817 | 800 | 816 | +26 | +3.3% | 109,100 |
2018/08/16 | 817 | 817 | 787 | 790 | -19 | -2.3% | 223,600 |
2018/08/15 | 830 | 837 | 802 | 809 | -4 | -0.5% | 140,400 |
2018/08/14 | 811 | 825 | 800 | 813 | +17 | +2.1% | 224,100 |
2018/08/13 | 790 | 829 | 783 | 796 | -204 | -20.4% | 703,900 |
2018/08/10 | 1,096 | 1,101 | 990 | 1,000 | -91 | -8.3% | 322,400 |
2018/08/09 | 1,119 | 1,121 | 1,088 | 1,091 | -20 | -1.8% | 93,500 |
2018/08/08 | 1,178 | 1,190 | 1,111 | 1,111 | -91 | -7.6% | 183,500 |
2018/08/07 | 1,172 | 1,212 | 1,172 | 1,202 | +30 | +2.6% | 92,500 |
2018/08/06 | 1,174 | 1,200 | 1,151 | 1,172 | -3 | -0.3% | 56,400 |
2018/08/03 | 1,185 | 1,186 | 1,156 | 1,175 | -17 | -1.4% | 69,600 |
2018/08/02 | 1,205 | 1,214 | 1,192 | 1,192 | -23 | -1.9% | 64,000 |
2018/08/01 | 1,197 | 1,226 | 1,188 | 1,215 | +23 | +1.9% | 59,700 |
2018/07/31 | 1,180 | 1,200 | 1,171 | 1,192 | +1 | +0.1% | 40,300 |
2018/07/30 | 1,173 | 1,195 | 1,159 | 1,191 | +27 | +2.3% | 65,900 |
2018/07/27 | 1,184 | 1,185 | 1,161 | 1,164 | -15 | -1.3% | 41,700 |
2018/07/26 | 1,174 | 1,188 | 1,158 | 1,179 | +4 | +0.3% | 48,900 |
2018/07/25 | 1,149 | 1,196 | 1,143 | 1,175 | +27 | +2.4% | 173,400 |
2018/07/24 | 1,112 | 1,158 | 1,108 | 1,148 | +41 | +3.7% | 84,200 |
2018/07/23 | 1,125 | 1,133 | 1,106 | 1,107 | -18 | -1.6% | 75,600 |
2018/07/20 | 1,115 | 1,132 | 1,106 | 1,125 | +1 | +0.1% | 61,100 |
2018/07/19 | 1,097 | 1,137 | 1,095 | 1,124 | +27 | +2.5% | 155,100 |
2018/07/18 | 1,090 | 1,117 | 1,087 | 1,097 | +9 | +0.8% | 105,600 |
2018/07/17 | 1,100 | 1,101 | 1,084 | 1,088 | -12 | -1.1% | 44,500 |
2018/07/13 | 1,100 | 1,104 | 1,090 | 1,100 | +14 | +1.3% | 119,100 |
2018/07/12 | 1,076 | 1,097 | 1,060 | 1,086 | +13 | +1.2% | 65,800 |
2018/07/11 | 1,095 | 1,098 | 1,070 | 1,073 | -42 | -3.8% | 80,200 |
2018/07/10 | 1,120 | 1,147 | 1,114 | 1,115 | +6 | +0.5% | 87,100 |
2018/07/09 | 1,108 | 1,124 | 1,092 | 1,109 | +2 | +0.2% | 159,600 |
2018/07/06 | 1,073 | 1,118 | 1,060 | 1,107 | +27 | +2.5% | 190,700 |
2018/07/05 | 1,171 | 1,190 | 1,060 | 1,080 | -110 | -9.2% | 312,900 |
2018/07/04 | 1,242 | 1,253 | 1,172 | 1,190 | -18 | -1.5% | 387,600 |
2018/07/03 | 1,200 | 1,230 | 1,185 | 1,208 | +19 | +1.6% | 149,200 |
2018/07/02 | 1,218 | 1,242 | 1,184 | 1,189 | -6 | -0.5% | 135,800 |
2018/06/29 | 1,197 | 1,200 | 1,182 | 1,195 | +2 | +0.2% | 39,300 |
2018/06/28 | 1,201 | 1,209 | 1,174 | 1,193 | -14 | -1.2% | 75,700 |
2018/06/27 | 1,194 | 1,217 | 1,179 | 1,207 | +4 | +0.3% | 85,900 |
2018/06/26 | 1,200 | 1,223 | 1,187 | 1,203 | -27 | -2.2% | 91,300 |
2018/06/25 | 1,263 | 1,303 | 1,217 | 1,230 | -33 | -2.6% | 104,600 |
2018/06/22 | 1,245 | 1,272 | 1,236 | 1,263 | +1 | +0.1% | 94,300 |
1701~
1750
件表示中 / 3768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 | 191,700円 | -7.3% | -15.6% | 4.59% | 11.01倍 | 1.12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 | 161,600円 | -30.7% | -15.5% | 5.20% | 22.24倍 | 0.64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 | 105,800円 | +5.5% | -6.0% | 5.20% | 10.06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 | 291,000円 | +11.7% | +9.2% | 2.06% | 15.08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