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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,939 | 1,970 | 1,939 | 1,953 | +14 | +0.7% | 15,800 |
| 2024/03/15 | 1,955 | 1,962 | 1,925 | 1,939 | -17 | -0.9% | 9,300 |
| 2024/03/14 | 1,991 | 1,991 | 1,956 | 1,956 | -39 | -2% | 5,300 |
| 2024/03/13 | 1,996 | 1,998 | 1,948 | 1,995 | +15 | +0.8% | 21,800 |
| 2024/03/12 | 1,921 | 1,980 | 1,909 | 1,980 | +45 | +2.3% | 21,900 |
| 2024/03/11 | 1,899 | 1,983 | 1,886 | 1,935 | +15 | +0.8% | 28,900 |
| 2024/03/08 | 1,863 | 1,930 | 1,863 | 1,920 | +54 | +2.9% | 40,600 |
| 2024/03/07 | 1,869 | 1,882 | 1,866 | 1,866 | -2 | -0.1% | 26,900 |
| 2024/03/06 | 1,871 | 1,878 | 1,857 | 1,868 | +4 | +0.2% | 10,400 |
| 2024/03/05 | 1,861 | 1,867 | 1,848 | 1,864 | +14 | +0.8% | 18,900 |
| 2024/03/04 | 1,851 | 1,851 | 1,838 | 1,850 | +2 | +0.1% | 23,600 |
| 2024/03/01 | 1,862 | 1,870 | 1,836 | 1,848 | +4 | +0.2% | 26,800 |
| 2024/02/29 | 1,821 | 1,861 | 1,820 | 1,844 | +24 | +1.3% | 43,900 |
| 2024/02/28 | 1,822 | 1,823 | 1,813 | 1,820 | -1 | -0.1% | 6,800 |
| 2024/02/27 | 1,825 | 1,828 | 1,810 | 1,821 | -4 | -0.2% | 12,600 |
| 2024/02/26 | 1,834 | 1,842 | 1,823 | 1,825 | +6 | +0.3% | 9,500 |
| 2024/02/22 | 1,831 | 1,834 | 1,816 | 1,819 | +3 | +0.2% | 10,300 |
| 2024/02/21 | 1,819 | 1,834 | 1,816 | 1,816 | -12 | -0.7% | 7,300 |
| 2024/02/20 | 1,825 | 1,834 | 1,804 | 1,828 | +18 | +1% | 13,100 |
| 2024/02/19 | 1,820 | 1,824 | 1,809 | 1,810 | -3 | -0.2% | 8,600 |
| 2024/02/16 | 1,813 | 1,829 | 1,805 | 1,813 | +21 | +1.2% | 10,400 |
| 2024/02/15 | 1,832 | 1,832 | 1,780 | 1,792 | -39 | -2.1% | 10,300 |
| 2024/02/14 | 1,835 | 1,845 | 1,818 | 1,831 | -4 | -0.2% | 14,900 |
| 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 |
351～
400
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 | 192,500円 | -7.3% | -15.6% | 4.57% | 11.06倍 | 1.13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 | 159,800円 | -30.7% | -15.5% | 5.26% | 21.97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 | 105,800円 | +5.5% | -6.0% | 5.20% | 10.06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 | 291,000円 | +11.7% | +9.2% | 2.06% | 15.08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 | 483,500円 | -0.3% | -8.8% | 3.72% | 9.11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
