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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,743 | 1,784 | 1,740 | 1,760 | -5 | -0.3% | 5,200 |
| 2025/01/09 | 1,786 | 1,793 | 1,765 | 1,765 | -21 | -1.2% | 4,100 |
| 2025/01/08 | 1,780 | 1,790 | 1,780 | 1,786 | +13 | +0.7% | 1,000 |
| 2025/01/07 | 1,777 | 1,785 | 1,765 | 1,773 | +3 | +0.2% | 6,900 |
| 2025/01/06 | 1,805 | 1,805 | 1,770 | 1,770 | -35 | -1.9% | 25,700 |
| 2024/12/30 | 1,798 | 1,805 | 1,795 | 1,805 | +15 | +0.8% | 5,100 |
| 2024/12/27 | 1,780 | 1,810 | 1,780 | 1,790 | +11 | +0.6% | 23,500 |
| 2024/12/26 | 1,742 | 1,779 | 1,742 | 1,779 | +45 | +2.6% | 9,200 |
| 2024/12/25 | 1,733 | 1,748 | 1,733 | 1,734 | +5 | +0.3% | 9,000 |
| 2024/12/24 | 1,709 | 1,748 | 1,703 | 1,729 | +25 | +1.5% | 14,100 |
| 2024/12/23 | 1,715 | 1,724 | 1,700 | 1,704 | -10 | -0.6% | 61,200 |
| 2024/12/20 | 1,705 | 1,717 | 1,705 | 1,714 | +7 | +0.4% | 9,200 |
| 2024/12/19 | 1,694 | 1,713 | 1,694 | 1,707 | -6 | -0.4% | 10,500 |
| 2024/12/18 | 1,699 | 1,713 | 1,699 | 1,713 | +14 | +0.8% | 4,000 |
| 2024/12/17 | 1,700 | 1,722 | 1,699 | 1,699 | +1 | +0.1% | 24,100 |
| 2024/12/16 | 1,695 | 1,700 | 1,694 | 1,698 | +6 | +0.4% | 26,900 |
| 2024/12/13 | 1,697 | 1,697 | 1,690 | 1,692 | -5 | -0.3% | 2,700 |
| 2024/12/12 | 1,699 | 1,700 | 1,692 | 1,697 | +2 | +0.1% | 8,300 |
| 2024/12/11 | 1,696 | 1,704 | 1,689 | 1,695 | +2 | +0.1% | 7,700 |
| 2024/12/10 | 1,684 | 1,696 | 1,684 | 1,693 | +10 | +0.6% | 8,400 |
| 2024/12/09 | 1,685 | 1,686 | 1,675 | 1,683 | +10 | +0.6% | 3,700 |
| 2024/12/06 | 1,697 | 1,697 | 1,670 | 1,673 | -12 | -0.7% | 9,900 |
| 2024/12/05 | 1,684 | 1,685 | 1,668 | 1,685 | +3 | +0.2% | 18,400 |
| 2024/12/04 | 1,707 | 1,707 | 1,682 | 1,682 | -14 | -0.8% | 19,800 |
| 2024/12/03 | 1,709 | 1,709 | 1,696 | 1,696 | -15 | -0.9% | 11,100 |
| 2024/12/02 | 1,720 | 1,721 | 1,700 | 1,711 | -8 | -0.5% | 14,500 |
| 2024/11/29 | 1,741 | 1,741 | 1,695 | 1,719 | +4 | +0.2% | 19,700 |
| 2024/11/28 | 1,732 | 1,760 | 1,711 | 1,715 | +23 | +1.4% | 46,600 |
| 2024/11/27 | 1,667 | 1,700 | 1,656 | 1,692 | +27 | +1.6% | 24,900 |
| 2024/11/26 | 1,684 | 1,684 | 1,646 | 1,665 | -15 | -0.9% | 19,100 |
| 2024/11/25 | 1,671 | 1,695 | 1,648 | 1,680 | +23 | +1.4% | 27,300 |
| 2024/11/22 | 1,674 | 1,674 | 1,650 | 1,657 | -6 | -0.4% | 11,500 |
| 2024/11/21 | 1,676 | 1,676 | 1,663 | 1,663 | -13 | -0.8% | 6,300 |
| 2024/11/20 | 1,680 | 1,680 | 1,665 | 1,676 | -6 | -0.4% | 4,500 |
| 2024/11/19 | 1,700 | 1,700 | 1,670 | 1,682 | +7 | +0.4% | 10,400 |
| 2024/11/18 | 1,671 | 1,685 | 1,671 | 1,675 | -27 | -1.6% | 7,400 |
| 2024/11/15 | 1,705 | 1,713 | 1,702 | 1,702 | -13 | -0.8% | 3,700 |
| 2024/11/14 | 1,735 | 1,739 | 1,715 | 1,715 | -20 | -1.2% | 8,500 |
| 2024/11/13 | 1,738 | 1,746 | 1,722 | 1,735 | ±0 | ±0% | 12,000 |
| 2024/11/12 | 1,742 | 1,746 | 1,733 | 1,735 | -4 | -0.2% | 4,800 |
| 2024/11/11 | 1,699 | 1,742 | 1,699 | 1,739 | ±0 | ±0% | 17,600 |
| 2024/11/08 | 1,715 | 1,740 | 1,703 | 1,739 | +27 | +1.6% | 8,900 |
| 2024/11/07 | 1,681 | 1,720 | 1,681 | 1,712 | +9 | +0.5% | 8,800 |
| 2024/11/06 | 1,694 | 1,708 | 1,687 | 1,703 | +17 | +1% | 3,600 |
| 2024/11/05 | 1,670 | 1,690 | 1,670 | 1,686 | +16 | +1% | 2,900 |
| 2024/11/01 | 1,669 | 1,684 | 1,667 | 1,670 | -23 | -1.4% | 3,700 |
| 2024/10/31 | 1,657 | 1,705 | 1,657 | 1,693 | +71 | +4.4% | 7,900 |
| 2024/10/30 | 1,726 | 1,734 | 1,622 | 1,622 | -103 | -6% | 25,100 |
| 2024/10/29 | 1,741 | 1,741 | 1,703 | 1,725 | -19 | -1.1% | 4,000 |
| 2024/10/28 | 1,670 | 1,745 | 1,670 | 1,744 | +114 | +7% | 38,800 |
151～
200
件表示中 / 3767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 | 194,000円 | -7.3% | -15.6% | 4.54% | 11.15倍 | 1.14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 | 160,000円 | -30.7% | -15.5% | 5.25% | 22.00倍 | 0.63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 | 106,100円 | +5.5% | -6.0% | 5.18% | 10.09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 | 290,900円 | +11.7% | +9.2% | 2.06% | 15.07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
