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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 1,734 | 1,747 | 1,733 | 1,747 | ±0 | ±0% | 3,400 |
| 2023/11/27 | 1,746 | 1,749 | 1,735 | 1,747 | -6 | -0.3% | 4,600 |
| 2023/11/24 | 1,756 | 1,759 | 1,743 | 1,753 | -3 | -0.2% | 10,800 |
| 2023/11/22 | 1,730 | 1,760 | 1,723 | 1,756 | +9 | +0.5% | 21,100 |
| 2023/11/21 | 1,736 | 1,748 | 1,723 | 1,747 | +5 | +0.3% | 8,400 |
| 2023/11/20 | 1,738 | 1,763 | 1,724 | 1,742 | +3 | +0.2% | 18,900 |
| 2023/11/17 | 1,732 | 1,748 | 1,732 | 1,739 | -9 | -0.5% | 7,500 |
| 2023/11/16 | 1,765 | 1,765 | 1,725 | 1,748 | -19 | -1.1% | 13,600 |
| 2023/11/15 | 1,765 | 1,767 | 1,740 | 1,767 | +15 | +0.9% | 13,900 |
| 2023/11/14 | 1,794 | 1,799 | 1,743 | 1,752 | -42 | -2.3% | 20,000 |
| 2023/11/13 | 1,760 | 1,806 | 1,747 | 1,794 | +74 | +4.3% | 117,900 |
| 2023/11/10 | 1,683 | 1,720 | 1,683 | 1,720 | +11 | +0.6% | 25,400 |
| 2023/11/09 | 1,686 | 1,711 | 1,686 | 1,709 | +8 | +0.5% | 3,700 |
| 2023/11/08 | 1,712 | 1,715 | 1,675 | 1,701 | -5 | -0.3% | 37,400 |
| 2023/11/07 | 1,710 | 1,720 | 1,700 | 1,706 | -9 | -0.5% | 4,500 |
| 2023/11/06 | 1,706 | 1,715 | 1,688 | 1,715 | +29 | +1.7% | 9,700 |
| 2023/11/02 | 1,693 | 1,710 | 1,683 | 1,686 | +1 | +0.1% | 15,600 |
| 2023/11/01 | 1,686 | 1,694 | 1,666 | 1,685 | +11 | +0.7% | 15,200 |
| 2023/10/31 | 1,666 | 1,674 | 1,646 | 1,674 | +8 | +0.5% | 8,700 |
| 2023/10/30 | 1,671 | 1,674 | 1,645 | 1,666 | +62 | +3.9% | 42,000 |
| 2023/10/27 | 1,585 | 1,621 | 1,582 | 1,604 | +18 | +1.1% | 9,800 |
| 2023/10/26 | 1,589 | 1,597 | 1,585 | 1,586 | -3 | -0.2% | 9,000 |
| 2023/10/25 | 1,576 | 1,601 | 1,569 | 1,589 | -17 | -1.1% | 25,200 |
| 2023/10/24 | 1,599 | 1,619 | 1,580 | 1,606 | -5 | -0.3% | 18,200 |
| 2023/10/23 | 1,628 | 1,629 | 1,602 | 1,611 | -17 | -1% | 22,600 |
| 2023/10/20 | 1,627 | 1,632 | 1,617 | 1,628 | +1 | +0.1% | 5,700 |
| 2023/10/19 | 1,635 | 1,641 | 1,616 | 1,627 | -14 | -0.9% | 13,400 |
| 2023/10/18 | 1,640 | 1,645 | 1,633 | 1,641 | +1 | +0.1% | 4,100 |
| 2023/10/17 | 1,648 | 1,648 | 1,635 | 1,640 | -1 | -0.1% | 1,600 |
| 2023/10/16 | 1,648 | 1,648 | 1,634 | 1,641 | -7 | -0.4% | 5,800 |
| 2023/10/13 | 1,658 | 1,665 | 1,640 | 1,648 | -14 | -0.8% | 3,500 |
| 2023/10/12 | 1,631 | 1,667 | 1,631 | 1,662 | +27 | +1.7% | 6,900 |
| 2023/10/11 | 1,633 | 1,643 | 1,627 | 1,635 | +2 | +0.1% | 13,100 |
| 2023/10/10 | 1,644 | 1,644 | 1,626 | 1,633 | +9 | +0.6% | 3,800 |
| 2023/10/06 | 1,617 | 1,632 | 1,600 | 1,624 | +8 | +0.5% | 18,100 |
| 2023/10/05 | 1,586 | 1,629 | 1,585 | 1,616 | +24 | +1.5% | 22,300 |
| 2023/10/04 | 1,614 | 1,635 | 1,590 | 1,592 | -40 | -2.5% | 40,400 |
| 2023/10/03 | 1,650 | 1,669 | 1,622 | 1,632 | -21 | -1.3% | 32,100 |
| 2023/10/02 | 1,717 | 1,717 | 1,651 | 1,653 | -45 | -2.7% | 11,700 |
| 2023/09/29 | 1,735 | 1,735 | 1,645 | 1,698 | -37 | -2.1% | 22,900 |
| 2023/09/28 | 1,721 | 1,756 | 1,680 | 1,735 | +14 | +0.8% | 48,100 |
| 2023/09/27 | 1,701 | 1,738 | 1,695 | 1,721 | +19 | +1.1% | 53,700 |
| 2023/09/26 | 1,708 | 1,719 | 1,698 | 1,702 | -6 | -0.4% | 24,600 |
| 2023/09/25 | 1,708 | 1,710 | 1,698 | 1,708 | +10 | +0.6% | 9,100 |
| 2023/09/22 | 1,698 | 1,715 | 1,696 | 1,698 | ±0 | ±0% | 16,000 |
| 2023/09/21 | 1,696 | 1,740 | 1,687 | 1,698 | +19 | +1.1% | 37,100 |
| 2023/09/20 | 1,679 | 1,688 | 1,675 | 1,679 | ±0 | ±0% | 9,400 |
| 2023/09/19 | 1,670 | 1,680 | 1,670 | 1,679 | +9 | +0.5% | 9,700 |
| 2023/09/15 | 1,669 | 1,680 | 1,660 | 1,670 | +5 | +0.3% | 24,700 |
| 2023/09/14 | 1,667 | 1,668 | 1,645 | 1,665 | +11 | +0.7% | 10,700 |
251～
300
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 | 235,900円 | -17.6% | -48.9% | 4.37% | 11.84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 | 157,800円 | +60.0% | +999.9% | 1.90% | 18.75倍 | 2.79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
