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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,835 | 1,899 | 1,820 | 1,835 | +67 | +3.8% | 73,100 |
| 2024/02/09 | 1,788 | 1,800 | 1,768 | 1,768 | -12 | -0.7% | 18,400 |
| 2024/02/08 | 1,780 | 1,797 | 1,774 | 1,780 | +1 | +0.1% | 10,800 |
| 2024/02/07 | 1,775 | 1,790 | 1,772 | 1,779 | -14 | -0.8% | 9,400 |
| 2024/02/06 | 1,802 | 1,802 | 1,785 | 1,793 | -6 | -0.3% | 12,600 |
| 2024/02/05 | 1,819 | 1,819 | 1,797 | 1,799 | -4 | -0.2% | 10,000 |
| 2024/02/02 | 1,811 | 1,819 | 1,788 | 1,803 | +13 | +0.7% | 10,400 |
| 2024/02/01 | 1,820 | 1,820 | 1,784 | 1,790 | -27 | -1.5% | 9,500 |
| 2024/01/31 | 1,803 | 1,823 | 1,792 | 1,817 | +14 | +0.8% | 21,000 |
| 2024/01/30 | 1,780 | 1,810 | 1,779 | 1,803 | +23 | +1.3% | 18,300 |
| 2024/01/29 | 1,771 | 1,785 | 1,771 | 1,780 | +9 | +0.5% | 8,400 |
| 2024/01/26 | 1,773 | 1,779 | 1,764 | 1,771 | +2 | +0.1% | 17,100 |
| 2024/01/25 | 1,761 | 1,769 | 1,756 | 1,769 | +9 | +0.5% | 5,300 |
| 2024/01/24 | 1,762 | 1,765 | 1,744 | 1,760 | +1 | +0.1% | 16,400 |
| 2024/01/23 | 1,752 | 1,765 | 1,748 | 1,759 | +10 | +0.6% | 11,300 |
| 2024/01/22 | 1,740 | 1,759 | 1,738 | 1,749 | +9 | +0.5% | 18,200 |
| 2024/01/19 | 1,738 | 1,749 | 1,738 | 1,740 | +2 | +0.1% | 7,300 |
| 2024/01/18 | 1,751 | 1,751 | 1,733 | 1,738 | -13 | -0.7% | 10,900 |
| 2024/01/17 | 1,758 | 1,768 | 1,738 | 1,751 | -4 | -0.2% | 9,700 |
| 2024/01/16 | 1,757 | 1,760 | 1,750 | 1,755 | -2 | -0.1% | 8,900 |
| 2024/01/15 | 1,768 | 1,774 | 1,698 | 1,757 | -11 | -0.6% | 24,800 |
| 2024/01/12 | 1,763 | 1,779 | 1,755 | 1,768 | +5 | +0.3% | 20,200 |
| 2024/01/11 | 1,760 | 1,764 | 1,754 | 1,763 | +3 | +0.2% | 20,900 |
| 2024/01/10 | 1,761 | 1,761 | 1,754 | 1,760 | +5 | +0.3% | 6,300 |
| 2024/01/09 | 1,760 | 1,760 | 1,750 | 1,755 | ±0 | ±0% | 9,000 |
| 2024/01/05 | 1,756 | 1,766 | 1,750 | 1,755 | ±0 | ±0% | 9,400 |
| 2024/01/04 | 1,752 | 1,765 | 1,748 | 1,755 | -9 | -0.5% | 24,600 |
| 2023/12/29 | 1,759 | 1,771 | 1,752 | 1,764 | +5 | +0.3% | 25,100 |
| 2023/12/28 | 1,757 | 1,760 | 1,753 | 1,759 | +4 | +0.2% | 4,700 |
| 2023/12/27 | 1,760 | 1,769 | 1,755 | 1,755 | -5 | -0.3% | 11,000 |
| 2023/12/26 | 1,773 | 1,773 | 1,751 | 1,760 | -13 | -0.7% | 43,600 |
| 2023/12/25 | 1,774 | 1,775 | 1,768 | 1,773 | +6 | +0.3% | 5,300 |
| 2023/12/22 | 1,763 | 1,771 | 1,760 | 1,767 | +7 | +0.4% | 18,100 |
| 2023/12/21 | 1,746 | 1,760 | 1,744 | 1,760 | +12 | +0.7% | 9,900 |
| 2023/12/20 | 1,744 | 1,760 | 1,740 | 1,748 | +5 | +0.3% | 7,600 |
| 2023/12/19 | 1,744 | 1,744 | 1,734 | 1,743 | +1 | +0.1% | 4,800 |
| 2023/12/18 | 1,743 | 1,747 | 1,732 | 1,742 | -1 | -0.1% | 10,100 |
| 2023/12/15 | 1,740 | 1,747 | 1,730 | 1,743 | +3 | +0.2% | 3,700 |
| 2023/12/14 | 1,744 | 1,751 | 1,716 | 1,740 | -9 | -0.5% | 30,400 |
| 2023/12/13 | 1,752 | 1,758 | 1,744 | 1,749 | -9 | -0.5% | 5,100 |
| 2023/12/12 | 1,751 | 1,761 | 1,750 | 1,758 | ±0 | ±0% | 6,500 |
| 2023/12/11 | 1,755 | 1,758 | 1,751 | 1,758 | +13 | +0.7% | 4,600 |
| 2023/12/08 | 1,773 | 1,777 | 1,743 | 1,745 | -37 | -2.1% | 21,200 |
| 2023/12/07 | 1,777 | 1,789 | 1,770 | 1,782 | +2 | +0.1% | 7,000 |
| 2023/12/06 | 1,749 | 1,780 | 1,749 | 1,780 | +19 | +1.1% | 15,700 |
| 2023/12/05 | 1,783 | 1,783 | 1,750 | 1,761 | -22 | -1.2% | 5,900 |
| 2023/12/04 | 1,800 | 1,800 | 1,769 | 1,783 | +13 | +0.7% | 10,000 |
| 2023/12/01 | 1,762 | 1,770 | 1,750 | 1,770 | +8 | +0.5% | 8,300 |
| 2023/11/30 | 1,736 | 1,764 | 1,734 | 1,762 | +15 | +0.9% | 10,200 |
| 2023/11/29 | 1,733 | 1,754 | 1,733 | 1,747 | ±0 | ±0% | 5,800 |
201～
250
件表示中 / 3594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 | 168,000円 | +12.8% | +17.9% | 4.88% | 9.17倍 | 1.04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 |
| 井関農 | 94,700円 | +0.1% | -52.2% | 3.17% | - | 0.30倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ツバキナカシマ | 50,800円 | -6.6% | - | 4.92% | - | 0.31倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| 酒井重 | 235,600円 | -17.6% | -48.9% | 4.37% | 11.83倍 | 0.67倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| マルマエ | 157,100円 | +60.0% | +999.9% | 1.91% | 18.67倍 | 2.78倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
市場注目の銘柄
チャート関連のコラム
