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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,230 | 1,273 | 1,223 | 1,262 | +42 | +3.4% | 129,800 |
| 2018/06/20 | 1,232 | 1,241 | 1,162 | 1,220 | -24 | -1.9% | 163,300 |
| 2018/06/19 | 1,282 | 1,321 | 1,237 | 1,244 | -44 | -3.4% | 219,000 |
| 2018/06/18 | 1,348 | 1,349 | 1,271 | 1,288 | -73 | -5.4% | 241,100 |
| 2018/06/15 | 1,389 | 1,389 | 1,352 | 1,361 | -8 | -0.6% | 63,800 |
| 2018/06/14 | 1,369 | 1,390 | 1,365 | 1,369 | +2 | +0.1% | 76,000 |
| 2018/06/13 | 1,343 | 1,375 | 1,318 | 1,367 | +29 | +2.2% | 75,800 |
| 2018/06/12 | 1,352 | 1,352 | 1,326 | 1,338 | ±0 | ±0% | 63,300 |
| 2018/06/11 | 1,357 | 1,364 | 1,333 | 1,338 | -11 | -0.8% | 69,900 |
| 2018/06/08 | 1,322 | 1,356 | 1,317 | 1,349 | +29 | +2.2% | 84,400 |
| 2018/06/07 | 1,305 | 1,334 | 1,305 | 1,320 | +15 | +1.1% | 85,100 |
| 2018/06/06 | 1,306 | 1,319 | 1,290 | 1,305 | -9 | -0.7% | 119,600 |
| 2018/06/05 | 1,320 | 1,330 | 1,304 | 1,314 | -4 | -0.3% | 91,000 |
| 2018/06/04 | 1,333 | 1,348 | 1,313 | 1,318 | ±0 | ±0% | 68,400 |
| 2018/06/01 | 1,334 | 1,336 | 1,307 | 1,318 | -15 | -1.1% | 93,000 |
| 2018/05/31 | 1,360 | 1,367 | 1,329 | 1,333 | -2 | -0.1% | 98,600 |
| 2018/05/30 | 1,322 | 1,367 | 1,306 | 1,335 | -25 | -1.8% | 144,300 |
| 2018/05/29 | 1,380 | 1,392 | 1,348 | 1,360 | -29 | -2.1% | 186,000 |
| 2018/05/28 | 1,414 | 1,434 | 1,385 | 1,389 | -21 | -1.5% | 124,100 |
| 2018/05/25 | 1,440 | 1,457 | 1,406 | 1,410 | -41 | -2.8% | 121,900 |
| 2018/05/24 | 1,434 | 1,456 | 1,386 | 1,451 | -2 | -0.1% | 263,400 |
| 2018/05/23 | 1,430 | 1,467 | 1,418 | 1,453 | +22 | +1.5% | 270,800 |
| 2018/05/22 | 1,450 | 1,456 | 1,392 | 1,431 | +21 | +1.5% | 251,100 |
| 2018/05/21 | 1,339 | 1,420 | 1,337 | 1,410 | +96 | +7.3% | 344,200 |
| 2018/05/18 | 1,288 | 1,329 | 1,283 | 1,314 | +31 | +2.4% | 162,400 |
| 2018/05/17 | 1,292 | 1,325 | 1,264 | 1,283 | +21 | +1.7% | 182,100 |
| 2018/05/16 | 1,285 | 1,309 | 1,258 | 1,262 | -18 | -1.4% | 177,500 |
| 2018/05/15 | 1,311 | 1,327 | 1,268 | 1,280 | -40 | -3% | 222,900 |
| 2018/05/14 | 1,357 | 1,395 | 1,282 | 1,320 | +23 | +1.8% | 728,400 |
| 2018/05/11 | 1,219 | 1,309 | 1,210 | 1,297 | +69 | +5.6% | 186,100 |
| 2018/05/10 | 1,228 | 1,235 | 1,208 | 1,228 | +6 | +0.5% | 47,000 |
| 2018/05/09 | 1,265 | 1,265 | 1,218 | 1,222 | -29 | -2.3% | 70,900 |
| 2018/05/08 | 1,215 | 1,262 | 1,215 | 1,251 | +31 | +2.5% | 90,400 |
| 2018/05/07 | 1,218 | 1,226 | 1,202 | 1,220 | -3 | -0.2% | 39,800 |
| 2018/05/02 | 1,189 | 1,231 | 1,188 | 1,223 | +33 | +2.8% | 57,600 |
| 2018/05/01 | 1,181 | 1,210 | 1,168 | 1,190 | +5 | +0.4% | 57,000 |
| 2018/04/27 | 1,211 | 1,216 | 1,170 | 1,185 | -36 | -2.9% | 90,800 |
| 2018/04/26 | 1,243 | 1,248 | 1,220 | 1,221 | -16 | -1.3% | 108,200 |
| 2018/04/25 | 1,234 | 1,245 | 1,220 | 1,237 | +3 | +0.2% | 75,000 |
| 2018/04/24 | 1,241 | 1,245 | 1,223 | 1,234 | +2 | +0.2% | 70,900 |
| 2018/04/23 | 1,218 | 1,235 | 1,204 | 1,232 | +1 | +0.1% | 83,300 |
| 2018/04/20 | 1,179 | 1,231 | 1,159 | 1,231 | +75 | +6.5% | 127,400 |
| 2018/04/19 | 1,198 | 1,198 | 1,148 | 1,156 | -31 | -2.6% | 74,300 |
| 2018/04/18 | 1,106 | 1,187 | 1,100 | 1,187 | +81 | +7.3% | 104,900 |
| 2018/04/17 | 1,130 | 1,156 | 1,087 | 1,106 | -20 | -1.8% | 84,800 |
| 2018/04/16 | 1,153 | 1,163 | 1,123 | 1,126 | -33 | -2.8% | 43,000 |
| 2018/04/13 | 1,130 | 1,177 | 1,130 | 1,159 | +29 | +2.6% | 36,700 |
| 2018/04/12 | 1,131 | 1,155 | 1,123 | 1,130 | -4 | -0.4% | 33,300 |
| 2018/04/11 | 1,160 | 1,166 | 1,134 | 1,134 | -15 | -1.3% | 43,000 |
| 2018/04/10 | 1,138 | 1,166 | 1,121 | 1,149 | +11 | +1% | 72,000 |
1751～
1800
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
