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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,671 | 1,720 | 1,671 | 1,710 | +4 | +0.2% | 15,700 |
| 2024/08/09 | 1,706 | 1,726 | 1,706 | 1,706 | -6 | -0.4% | 11,400 |
| 2024/08/08 | 1,700 | 1,728 | 1,670 | 1,712 | +3 | +0.2% | 8,600 |
| 2024/08/07 | 1,698 | 1,713 | 1,662 | 1,709 | +25 | +1.5% | 11,900 |
| 2024/08/06 | 1,657 | 1,716 | 1,651 | 1,684 | +107 | +6.8% | 18,600 |
| 2024/08/05 | 1,740 | 1,740 | 1,559 | 1,577 | -206 | -11.6% | 43,600 |
| 2024/08/02 | 1,750 | 1,812 | 1,750 | 1,783 | -47 | -2.6% | 26,200 |
| 2024/08/01 | 1,801 | 1,863 | 1,800 | 1,830 | -26 | -1.4% | 24,900 |
| 2024/07/31 | 1,795 | 1,860 | 1,795 | 1,856 | +52 | +2.9% | 14,700 |
| 2024/07/30 | 1,803 | 1,810 | 1,762 | 1,804 | -1 | -0.1% | 10,400 |
| 2024/07/29 | 1,800 | 1,817 | 1,800 | 1,805 | +20 | +1.1% | 4,400 |
| 2024/07/26 | 1,800 | 1,803 | 1,785 | 1,785 | -30 | -1.7% | 14,800 |
| 2024/07/25 | 1,868 | 1,868 | 1,805 | 1,815 | -57 | -3% | 35,200 |
| 2024/07/24 | 1,874 | 1,884 | 1,871 | 1,872 | -3 | -0.2% | 26,300 |
| 2024/07/23 | 1,873 | 1,884 | 1,867 | 1,875 | +2 | +0.1% | 11,700 |
| 2024/07/22 | 1,873 | 1,880 | 1,840 | 1,873 | ±0 | ±0% | 69,200 |
| 2024/07/19 | 1,845 | 1,885 | 1,833 | 1,873 | +12 | +0.6% | 41,100 |
| 2024/07/18 | 1,836 | 1,864 | 1,836 | 1,861 | +6 | +0.3% | 25,600 |
| 2024/07/17 | 1,829 | 1,856 | 1,824 | 1,855 | +18 | +1% | 14,600 |
| 2024/07/16 | 1,802 | 1,837 | 1,800 | 1,837 | +35 | +1.9% | 11,700 |
| 2024/07/12 | 1,783 | 1,808 | 1,783 | 1,802 | -2 | -0.1% | 19,900 |
| 2024/07/11 | 1,771 | 1,815 | 1,771 | 1,804 | +36 | +2% | 29,000 |
| 2024/07/10 | 1,758 | 1,775 | 1,725 | 1,768 | +13 | +0.7% | 29,400 |
| 2024/07/09 | 1,722 | 1,763 | 1,722 | 1,755 | +33 | +1.9% | 44,200 |
| 2024/07/08 | 1,714 | 1,722 | 1,690 | 1,722 | +23 | +1.4% | 13,400 |
| 2024/07/05 | 1,727 | 1,727 | 1,699 | 1,699 | -24 | -1.4% | 9,400 |
| 2024/07/04 | 1,729 | 1,729 | 1,713 | 1,723 | +11 | +0.6% | 7,100 |
| 2024/07/03 | 1,731 | 1,732 | 1,712 | 1,712 | -8 | -0.5% | 7,500 |
| 2024/07/02 | 1,731 | 1,735 | 1,718 | 1,720 | -6 | -0.3% | 11,100 |
| 2024/07/01 | 1,727 | 1,746 | 1,722 | 1,726 | +1 | +0.1% | 9,700 |
| 2024/06/28 | 1,721 | 1,751 | 1,714 | 1,725 | +35 | +2.1% | 38,400 |
| 2024/06/27 | 1,690 | 1,707 | 1,684 | 1,690 | +1 | +0.1% | 10,900 |
| 2024/06/26 | 1,691 | 1,691 | 1,676 | 1,689 | +14 | +0.8% | 10,600 |
| 2024/06/25 | 1,676 | 1,689 | 1,667 | 1,675 | ±0 | ±0% | 13,700 |
| 2024/06/24 | 1,685 | 1,690 | 1,666 | 1,675 | -10 | -0.6% | 14,100 |
| 2024/06/21 | 1,667 | 1,685 | 1,667 | 1,685 | +11 | +0.7% | 7,600 |
| 2024/06/20 | 1,654 | 1,686 | 1,654 | 1,674 | +20 | +1.2% | 6,700 |
| 2024/06/19 | 1,658 | 1,668 | 1,652 | 1,654 | -1 | -0.1% | 4,300 |
| 2024/06/18 | 1,651 | 1,663 | 1,650 | 1,655 | ±0 | ±0% | 7,100 |
| 2024/06/17 | 1,660 | 1,665 | 1,651 | 1,655 | -4 | -0.2% | 6,600 |
| 2024/06/14 | 1,647 | 1,668 | 1,647 | 1,659 | +12 | +0.7% | 5,200 |
| 2024/06/13 | 1,676 | 1,676 | 1,641 | 1,647 | -19 | -1.1% | 16,700 |
| 2024/06/12 | 1,658 | 1,669 | 1,658 | 1,666 | +9 | +0.5% | 4,000 |
| 2024/06/11 | 1,664 | 1,671 | 1,654 | 1,657 | -7 | -0.4% | 12,100 |
| 2024/06/10 | 1,667 | 1,669 | 1,660 | 1,664 | -3 | -0.2% | 5,400 |
| 2024/06/07 | 1,672 | 1,680 | 1,659 | 1,667 | +3 | +0.2% | 15,300 |
| 2024/06/06 | 1,671 | 1,673 | 1,663 | 1,664 | -3 | -0.2% | 14,700 |
| 2024/06/05 | 1,678 | 1,686 | 1,667 | 1,667 | -10 | -0.6% | 12,000 |
| 2024/06/04 | 1,684 | 1,685 | 1,667 | 1,677 | -7 | -0.4% | 9,000 |
| 2024/06/03 | 1,695 | 1,700 | 1,678 | 1,684 | -2 | -0.1% | 13,200 |
251～
300
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
