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 |
|---|---|---|---|---|---|---|---|
| 2023/10/31 | 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 |
| 2023/09/13 | 1,660 | 1,660 | 1,636 | 1,654 | -6 | -0.4% | 11,800 |
| 2023/09/12 | 1,669 | 1,672 | 1,654 | 1,660 | -6 | -0.4% | 5,300 |
| 2023/09/11 | 1,673 | 1,679 | 1,654 | 1,666 | -4 | -0.2% | 36,500 |
| 2023/09/08 | 1,660 | 1,675 | 1,654 | 1,670 | +17 | +1% | 20,900 |
| 2023/09/07 | 1,684 | 1,684 | 1,653 | 1,653 | -23 | -1.4% | 8,000 |
| 2023/09/06 | 1,678 | 1,690 | 1,665 | 1,676 | +11 | +0.7% | 30,000 |
| 2023/09/05 | 1,650 | 1,670 | 1,647 | 1,665 | +20 | +1.2% | 28,500 |
| 2023/09/04 | 1,639 | 1,656 | 1,639 | 1,645 | +15 | +0.9% | 33,800 |
| 2023/09/01 | 1,623 | 1,640 | 1,604 | 1,630 | +6 | +0.4% | 32,700 |
| 2023/08/31 | 1,614 | 1,624 | 1,602 | 1,624 | +9 | +0.6% | 13,200 |
| 2023/08/30 | 1,620 | 1,630 | 1,600 | 1,615 | -5 | -0.3% | 21,300 |
| 2023/08/29 | 1,615 | 1,630 | 1,615 | 1,620 | +15 | +0.9% | 15,500 |
| 2023/08/28 | 1,581 | 1,618 | 1,581 | 1,605 | +24 | +1.5% | 24,900 |
| 2023/08/25 | 1,583 | 1,583 | 1,561 | 1,581 | +2 | +0.1% | 7,800 |
| 2023/08/24 | 1,575 | 1,587 | 1,570 | 1,579 | +9 | +0.6% | 12,700 |
| 2023/08/23 | 1,556 | 1,570 | 1,556 | 1,570 | +17 | +1.1% | 6,700 |
| 2023/08/22 | 1,542 | 1,557 | 1,542 | 1,553 | +11 | +0.7% | 4,900 |
| 2023/08/21 | 1,553 | 1,564 | 1,541 | 1,542 | -28 | -1.8% | 19,900 |
401～
450
件表示中 / 3726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 | 161,700円 | -7.3% | -15.6% | 5.44% | 9.29倍 | 0.95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 |
| ＹＵＳＨＩＮ | 58,600円 | -4.3% | -13.2% | 3.41% | 13.30倍 | 0.57倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| ジャノメ | 113,000円 | +10.1% | +6.1% | 4.87% | 13.46倍 | 0.58倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| ＡＩメカテック | 311,000円 | +29.8% | +832.1% | 1.45% | 89.14倍 | 1.95倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| マルマエ | 147,500円 | +60.7% | +999.9% | 2.71% | 14.76倍 | 2.46倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
市場注目の銘柄
チャート関連のコラム
