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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,696 | 1,696 | 1,679 | 1,686 | -5 | -0.3% | 7,500 |
| 2024/05/30 | 1,690 | 1,699 | 1,677 | 1,691 | -1 | -0.1% | 8,600 |
| 2024/05/29 | 1,720 | 1,720 | 1,690 | 1,692 | -28 | -1.6% | 15,900 |
| 2024/05/28 | 1,720 | 1,724 | 1,710 | 1,720 | +10 | +0.6% | 1,900 |
| 2024/05/27 | 1,710 | 1,730 | 1,710 | 1,710 | +1 | +0.1% | 4,800 |
| 2024/05/24 | 1,705 | 1,724 | 1,699 | 1,709 | +4 | +0.2% | 6,700 |
| 2024/05/23 | 1,715 | 1,722 | 1,700 | 1,705 | -6 | -0.4% | 9,700 |
| 2024/05/22 | 1,739 | 1,739 | 1,711 | 1,711 | -28 | -1.6% | 10,200 |
| 2024/05/21 | 1,770 | 1,770 | 1,726 | 1,739 | +1 | +0.1% | 10,000 |
| 2024/05/20 | 1,736 | 1,781 | 1,736 | 1,738 | +18 | +1% | 18,700 |
| 2024/05/17 | 1,689 | 1,725 | 1,665 | 1,720 | +31 | +1.8% | 20,600 |
| 2024/05/16 | 1,723 | 1,726 | 1,663 | 1,689 | -104 | -5.8% | 89,700 |
| 2024/05/15 | 1,791 | 1,793 | 1,778 | 1,793 | +3 | +0.2% | 9,000 |
| 2024/05/14 | 1,787 | 1,794 | 1,765 | 1,790 | +4 | +0.2% | 23,200 |
| 2024/05/13 | 1,800 | 1,810 | 1,785 | 1,786 | -14 | -0.8% | 13,400 |
| 2024/05/10 | 1,800 | 1,811 | 1,800 | 1,800 | ±0 | ±0% | 3,300 |
| 2024/05/09 | 1,795 | 1,802 | 1,786 | 1,800 | +8 | +0.4% | 5,100 |
| 2024/05/08 | 1,810 | 1,812 | 1,790 | 1,792 | -20 | -1.1% | 15,700 |
| 2024/05/07 | 1,782 | 1,816 | 1,777 | 1,812 | +35 | +2% | 12,400 |
| 2024/05/02 | 1,791 | 1,795 | 1,771 | 1,777 | -12 | -0.7% | 13,300 |
| 2024/05/01 | 1,816 | 1,817 | 1,786 | 1,789 | -40 | -2.2% | 9,200 |
| 2024/04/30 | 1,820 | 1,833 | 1,811 | 1,829 | +25 | +1.4% | 15,900 |
| 2024/04/26 | 1,792 | 1,811 | 1,774 | 1,804 | +22 | +1.2% | 6,100 |
| 2024/04/25 | 1,780 | 1,795 | 1,780 | 1,782 | -6 | -0.3% | 7,100 |
| 2024/04/24 | 1,796 | 1,796 | 1,772 | 1,788 | +11 | +0.6% | 9,200 |
| 2024/04/23 | 1,780 | 1,797 | 1,768 | 1,777 | +1 | +0.1% | 6,700 |
| 2024/04/22 | 1,776 | 1,796 | 1,766 | 1,776 | +11 | +0.6% | 10,900 |
| 2024/04/19 | 1,807 | 1,807 | 1,754 | 1,765 | -38 | -2.1% | 28,600 |
| 2024/04/18 | 1,797 | 1,812 | 1,789 | 1,803 | +4 | +0.2% | 5,100 |
| 2024/04/17 | 1,804 | 1,806 | 1,781 | 1,799 | +2 | +0.1% | 13,200 |
| 2024/04/16 | 1,807 | 1,807 | 1,773 | 1,797 | -29 | -1.6% | 28,900 |
| 2024/04/15 | 1,807 | 1,841 | 1,805 | 1,826 | +11 | +0.6% | 14,200 |
| 2024/04/12 | 1,848 | 1,855 | 1,808 | 1,815 | -35 | -1.9% | 39,400 |
| 2024/04/11 | 1,880 | 1,880 | 1,844 | 1,850 | -34 | -1.8% | 25,400 |
| 2024/04/10 | 1,901 | 1,901 | 1,883 | 1,884 | -16 | -0.8% | 8,300 |
| 2024/04/09 | 1,904 | 1,906 | 1,890 | 1,900 | -4 | -0.2% | 10,600 |
| 2024/04/08 | 1,910 | 1,935 | 1,904 | 1,904 | ±0 | ±0% | 14,500 |
| 2024/04/05 | 1,915 | 1,928 | 1,874 | 1,904 | -37 | -1.9% | 22,000 |
| 2024/04/04 | 1,920 | 1,969 | 1,912 | 1,941 | +34 | +1.8% | 11,800 |
| 2024/04/03 | 1,893 | 1,919 | 1,893 | 1,907 | -8 | -0.4% | 7,400 |
| 2024/04/02 | 1,960 | 1,961 | 1,915 | 1,915 | -42 | -2.1% | 19,100 |
| 2024/04/01 | 2,041 | 2,049 | 1,953 | 1,957 | -92 | -4.5% | 21,200 |
| 2024/03/29 | 2,053 | 2,068 | 2,014 | 2,049 | -13 | -0.6% | 19,100 |
| 2024/03/28 | 1,974 | 2,077 | 1,973 | 2,062 | +29 | +1.4% | 42,200 |
| 2024/03/27 | 2,000 | 2,045 | 1,988 | 2,033 | +34 | +1.7% | 27,900 |
| 2024/03/26 | 1,943 | 1,999 | 1,933 | 1,999 | +53 | +2.7% | 38,000 |
| 2024/03/25 | 1,934 | 1,961 | 1,933 | 1,946 | -35 | -1.8% | 50,100 |
| 2024/03/22 | 2,005 | 2,010 | 1,970 | 1,981 | -24 | -1.2% | 30,800 |
| 2024/03/21 | 2,000 | 2,014 | 1,990 | 2,005 | +25 | +1.3% | 40,300 |
| 2024/03/19 | 1,968 | 1,994 | 1,964 | 1,980 | +27 | +1.4% | 8,900 |
301～
350
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
