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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/11/24 | 1,495 | 1,518 | 1,444 | 1,464 | -22 | -1.5% | 252,400 |
| 2017/11/22 | 1,518 | 1,550 | 1,472 | 1,486 | -4 | -0.3% | 233,500 |
| 2017/11/21 | 1,430 | 1,525 | 1,426 | 1,490 | +68 | +4.8% | 338,800 |
| 2017/11/20 | 1,417 | 1,490 | 1,410 | 1,422 | -43 | -2.9% | 274,200 |
| 2017/11/17 | 1,391 | 1,475 | 1,390 | 1,465 | +101 | +7.4% | 453,800 |
| 2017/11/16 | 1,352 | 1,371 | 1,298 | 1,364 | +39 | +2.9% | 338,700 |
| 2017/11/15 | 1,400 | 1,400 | 1,300 | 1,325 | -65 | -4.7% | 433,100 |
| 2017/11/14 | 1,440 | 1,440 | 1,378 | 1,390 | -19 | -1.3% | 400,900 |
| 2017/11/13 | 1,530 | 1,532 | 1,364 | 1,409 | -266 | -15.9% | 893,200 |
| 2017/11/10 | 1,645 | 1,702 | 1,628 | 1,675 | -5 | -0.3% | 223,800 |
1851～
1900
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
