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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 1,759 | 1,771 | 1,752 | 1,764 | +5 | +0.3% | 25,100 |
| 2023/12/28 | 1,757 | 1,760 | 1,753 | 1,759 | +4 | +0.2% | 4,700 |
| 2023/12/27 | 1,760 | 1,769 | 1,755 | 1,755 | -5 | -0.3% | 11,000 |
| 2023/12/26 | 1,773 | 1,773 | 1,751 | 1,760 | -13 | -0.7% | 43,600 |
| 2023/12/25 | 1,774 | 1,775 | 1,768 | 1,773 | +6 | +0.3% | 5,300 |
| 2023/12/22 | 1,763 | 1,771 | 1,760 | 1,767 | +7 | +0.4% | 18,100 |
| 2023/12/21 | 1,746 | 1,760 | 1,744 | 1,760 | +12 | +0.7% | 9,900 |
| 2023/12/20 | 1,744 | 1,760 | 1,740 | 1,748 | +5 | +0.3% | 7,600 |
| 2023/12/19 | 1,744 | 1,744 | 1,734 | 1,743 | +1 | +0.1% | 4,800 |
| 2023/12/18 | 1,743 | 1,747 | 1,732 | 1,742 | -1 | -0.1% | 10,100 |
| 2023/12/15 | 1,740 | 1,747 | 1,730 | 1,743 | +3 | +0.2% | 3,700 |
| 2023/12/14 | 1,744 | 1,751 | 1,716 | 1,740 | -9 | -0.5% | 30,400 |
| 2023/12/13 | 1,752 | 1,758 | 1,744 | 1,749 | -9 | -0.5% | 5,100 |
| 2023/12/12 | 1,751 | 1,761 | 1,750 | 1,758 | ±0 | ±0% | 6,500 |
| 2023/12/11 | 1,755 | 1,758 | 1,751 | 1,758 | +13 | +0.7% | 4,600 |
| 2023/12/08 | 1,773 | 1,777 | 1,743 | 1,745 | -37 | -2.1% | 21,200 |
| 2023/12/07 | 1,777 | 1,789 | 1,770 | 1,782 | +2 | +0.1% | 7,000 |
| 2023/12/06 | 1,749 | 1,780 | 1,749 | 1,780 | +19 | +1.1% | 15,700 |
| 2023/12/05 | 1,783 | 1,783 | 1,750 | 1,761 | -22 | -1.2% | 5,900 |
| 2023/12/04 | 1,800 | 1,800 | 1,769 | 1,783 | +13 | +0.7% | 10,000 |
| 2023/12/01 | 1,762 | 1,770 | 1,750 | 1,770 | +8 | +0.5% | 8,300 |
| 2023/11/30 | 1,736 | 1,764 | 1,734 | 1,762 | +15 | +0.9% | 10,200 |
| 2023/11/29 | 1,733 | 1,754 | 1,733 | 1,747 | ±0 | ±0% | 5,800 |
| 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 |
401～
450
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 | 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 | 105,700円 | +5.5% | -6.0% | 5.20% | 10.05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 | 289,700円 | +11.7% | +9.2% | 2.07% | 15.01倍 | 1.85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
