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 |
|---|---|---|---|---|---|---|---|
| 2018/02/08 | 1,564 | 1,600 | 1,547 | 1,584 | +26 | +1.7% | 210,000 |
| 2018/02/07 | 1,649 | 1,698 | 1,543 | 1,558 | -43 | -2.7% | 233,100 |
| 2018/02/06 | 1,609 | 1,649 | 1,501 | 1,601 | -128 | -7.4% | 291,600 |
| 2018/02/05 | 1,720 | 1,774 | 1,707 | 1,729 | -53 | -3% | 135,400 |
| 2018/02/02 | 1,803 | 1,812 | 1,749 | 1,782 | -39 | -2.1% | 330,100 |
| 2018/02/01 | 1,873 | 1,873 | 1,811 | 1,821 | -18 | -1% | 146,100 |
| 2018/01/31 | 1,800 | 1,881 | 1,783 | 1,839 | +9 | +0.5% | 194,300 |
| 2018/01/30 | 1,877 | 1,886 | 1,799 | 1,830 | -63 | -3.3% | 159,600 |
| 2018/01/29 | 1,826 | 1,893 | 1,814 | 1,893 | +69 | +3.8% | 231,900 |
| 2018/01/26 | 1,860 | 1,860 | 1,820 | 1,824 | -15 | -0.8% | 96,400 |
| 2018/01/25 | 1,825 | 1,872 | 1,811 | 1,839 | +7 | +0.4% | 177,200 |
| 2018/01/24 | 1,805 | 1,848 | 1,804 | 1,832 | +16 | +0.9% | 189,000 |
| 2018/01/23 | 1,800 | 1,818 | 1,794 | 1,816 | +16 | +0.9% | 138,000 |
| 2018/01/22 | 1,786 | 1,813 | 1,771 | 1,800 | +16 | +0.9% | 175,200 |
| 2018/01/19 | 1,800 | 1,809 | 1,770 | 1,784 | -12 | -0.7% | 168,900 |
| 2018/01/18 | 1,795 | 1,822 | 1,784 | 1,796 | +19 | +1.1% | 334,300 |
| 2018/01/17 | 1,721 | 1,795 | 1,693 | 1,777 | -24 | -1.3% | 509,800 |
| 2018/01/16 | 1,800 | 1,807 | 1,772 | 1,801 | +24 | +1.4% | 488,700 |
| 2018/01/15 | 1,736 | 1,780 | 1,734 | 1,777 | +60 | +3.5% | 417,000 |
| 2018/01/12 | 1,725 | 1,743 | 1,713 | 1,717 | -3 | -0.2% | 178,500 |
| 2018/01/11 | 1,709 | 1,754 | 1,700 | 1,720 | +21 | +1.2% | 296,100 |
| 2018/01/10 | 1,692 | 1,725 | 1,661 | 1,699 | +10 | +0.6% | 278,400 |
| 2018/01/09 | 1,651 | 1,692 | 1,634 | 1,689 | +49 | +3% | 330,100 |
| 2018/01/05 | 1,580 | 1,644 | 1,572 | 1,640 | +57 | +3.6% | 300,900 |
| 2018/01/04 | 1,547 | 1,590 | 1,515 | 1,583 | +38 | +2.5% | 242,900 |
| 2017/12/29 | 1,569 | 1,585 | 1,540 | 1,545 | -24 | -1.5% | 197,600 |
| 2017/12/28 | 1,541 | 1,579 | 1,541 | 1,569 | +30 | +1.9% | 212,200 |
| 2017/12/27 | 1,501 | 1,548 | 1,500 | 1,539 | +44 | +2.9% | 99,500 |
| 2017/12/26 | 1,470 | 1,505 | 1,470 | 1,495 | +12 | +0.8% | 128,800 |
| 2017/12/25 | 1,530 | 1,535 | 1,481 | 1,483 | -49 | -3.2% | 154,200 |
| 2017/12/22 | 1,533 | 1,550 | 1,514 | 1,532 | +2 | +0.1% | 130,600 |
| 2017/12/21 | 1,497 | 1,533 | 1,482 | 1,530 | +27 | +1.8% | 143,900 |
| 2017/12/20 | 1,522 | 1,522 | 1,482 | 1,503 | -21 | -1.4% | 94,400 |
| 2017/12/19 | 1,558 | 1,558 | 1,522 | 1,524 | -27 | -1.7% | 102,900 |
| 2017/12/18 | 1,528 | 1,567 | 1,521 | 1,551 | +19 | +1.2% | 176,300 |
| 2017/12/15 | 1,560 | 1,560 | 1,516 | 1,532 | -24 | -1.5% | 112,100 |
| 2017/12/14 | 1,517 | 1,579 | 1,502 | 1,556 | +40 | +2.6% | 293,500 |
| 2017/12/13 | 1,540 | 1,540 | 1,497 | 1,516 | -18 | -1.2% | 149,600 |
| 2017/12/12 | 1,525 | 1,537 | 1,496 | 1,534 | +13 | +0.9% | 189,100 |
| 2017/12/11 | 1,510 | 1,530 | 1,489 | 1,521 | +32 | +2.1% | 220,100 |
| 2017/12/08 | 1,486 | 1,498 | 1,457 | 1,489 | +24 | +1.6% | 185,500 |
| 2017/12/07 | 1,440 | 1,467 | 1,432 | 1,465 | +54 | +3.8% | 198,100 |
| 2017/12/06 | 1,478 | 1,478 | 1,405 | 1,411 | -59 | -4% | 229,200 |
| 2017/12/05 | 1,450 | 1,470 | 1,414 | 1,470 | ±0 | ±0% | 235,700 |
| 2017/12/04 | 1,475 | 1,506 | 1,462 | 1,470 | +25 | +1.7% | 377,400 |
| 2017/12/01 | 1,399 | 1,445 | 1,394 | 1,445 | +65 | +4.7% | 207,900 |
| 2017/11/30 | 1,358 | 1,380 | 1,328 | 1,380 | +1 | +0.1% | 211,500 |
| 2017/11/29 | 1,410 | 1,414 | 1,363 | 1,379 | -36 | -2.5% | 221,300 |
| 2017/11/28 | 1,440 | 1,453 | 1,387 | 1,415 | -40 | -2.7% | 198,500 |
| 2017/11/27 | 1,460 | 1,465 | 1,437 | 1,455 | -9 | -0.6% | 106,600 |
1801～
1850
件表示中 / 3728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 | 160,200円 | -7.3% | -15.6% | 5.49% | 9.20倍 | 0.94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 |
| ＡＩメカテック | 330,500円 | +29.8% | +832.1% | 1.36% | 94.73倍 | 2.07倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| ジャノメ | 111,200円 | +10.1% | +6.1% | 4.95% | 13.25倍 | 0.58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 |
| マルマエ | 150,000円 | +60.7% | +999.9% | 2.67% | 15.02倍 | 2.50倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
| 日樹工 | 85,400円 | -3.3% | -14.2% | 4.10% | 27.38倍 | 0.38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
