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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,699 | 1,701 | 1,691 | 1,696 | +5 | +0.3% | 3,600 |
| 2025/07/31 | 1,683 | 1,706 | 1,683 | 1,691 | +8 | +0.5% | 2,800 |
| 2025/07/30 | 1,677 | 1,690 | 1,675 | 1,683 | +1 | +0.1% | 5,000 |
| 2025/07/29 | 1,695 | 1,700 | 1,682 | 1,682 | -16 | -0.9% | 12,700 |
| 2025/07/28 | 1,718 | 1,724 | 1,698 | 1,698 | -20 | -1.2% | 42,900 |
| 2025/07/25 | 1,695 | 1,718 | 1,695 | 1,718 | +23 | +1.4% | 12,700 |
| 2025/07/24 | 1,700 | 1,703 | 1,695 | 1,695 | ±0 | ±0% | 9,000 |
| 2025/07/23 | 1,673 | 1,699 | 1,673 | 1,695 | +22 | +1.3% | 30,800 |
| 2025/07/22 | 1,668 | 1,679 | 1,668 | 1,673 | +5 | +0.3% | 24,300 |
| 2025/07/18 | 1,666 | 1,670 | 1,657 | 1,668 | +4 | +0.2% | 5,800 |
| 2025/07/17 | 1,630 | 1,673 | 1,628 | 1,664 | +41 | +2.5% | 5,100 |
| 2025/07/16 | 1,630 | 1,649 | 1,618 | 1,623 | -1 | -0.1% | 20,200 |
| 2025/07/15 | 1,634 | 1,634 | 1,619 | 1,624 | -5 | -0.3% | 8,200 |
| 2025/07/14 | 1,621 | 1,629 | 1,616 | 1,629 | +8 | +0.5% | 2,400 |
| 2025/07/11 | 1,614 | 1,636 | 1,614 | 1,621 | -3 | -0.2% | 6,000 |
| 2025/07/10 | 1,627 | 1,627 | 1,614 | 1,624 | +9 | +0.6% | 3,300 |
| 2025/07/09 | 1,625 | 1,628 | 1,615 | 1,615 | -5 | -0.3% | 7,300 |
| 2025/07/08 | 1,617 | 1,625 | 1,614 | 1,620 | -10 | -0.6% | 3,000 |
| 2025/07/07 | 1,624 | 1,630 | 1,612 | 1,630 | +6 | +0.4% | 3,500 |
| 2025/07/04 | 1,625 | 1,625 | 1,615 | 1,624 | -5 | -0.3% | 6,600 |
| 2025/07/03 | 1,632 | 1,635 | 1,619 | 1,629 | -3 | -0.2% | 4,800 |
| 2025/07/02 | 1,619 | 1,632 | 1,611 | 1,632 | -2 | -0.1% | 4,600 |
| 2025/07/01 | 1,623 | 1,636 | 1,623 | 1,634 | +11 | +0.7% | 3,900 |
| 2025/06/30 | 1,641 | 1,644 | 1,623 | 1,623 | -7 | -0.4% | 4,800 |
| 2025/06/27 | 1,615 | 1,630 | 1,615 | 1,630 | +15 | +0.9% | 1,900 |
| 2025/06/26 | 1,602 | 1,615 | 1,602 | 1,615 | +13 | +0.8% | 5,400 |
| 2025/06/25 | 1,630 | 1,630 | 1,580 | 1,602 | -24 | -1.5% | 13,000 |
| 2025/06/24 | 1,625 | 1,628 | 1,615 | 1,626 | +9 | +0.6% | 1,800 |
| 2025/06/23 | 1,622 | 1,622 | 1,609 | 1,617 | -12 | -0.7% | 9,000 |
| 2025/06/20 | 1,632 | 1,632 | 1,620 | 1,629 | -3 | -0.2% | 4,100 |
| 2025/06/19 | 1,640 | 1,640 | 1,621 | 1,632 | -5 | -0.3% | 8,600 |
| 2025/06/18 | 1,639 | 1,653 | 1,630 | 1,637 | +8 | +0.5% | 19,600 |
| 2025/06/17 | 1,626 | 1,636 | 1,621 | 1,629 | +3 | +0.2% | 10,900 |
| 2025/06/16 | 1,639 | 1,639 | 1,626 | 1,626 | +1 | +0.1% | 3,300 |
| 2025/06/13 | 1,638 | 1,649 | 1,618 | 1,625 | -11 | -0.7% | 10,000 |
| 2025/06/12 | 1,632 | 1,639 | 1,632 | 1,636 | +4 | +0.2% | 3,300 |
| 2025/06/11 | 1,630 | 1,640 | 1,630 | 1,632 | +2 | +0.1% | 2,100 |
| 2025/06/10 | 1,624 | 1,637 | 1,624 | 1,630 | +5 | +0.3% | 2,600 |
| 2025/06/09 | 1,638 | 1,639 | 1,625 | 1,625 | -22 | -1.3% | 4,800 |
| 2025/06/06 | 1,647 | 1,647 | 1,632 | 1,647 | +9 | +0.5% | 1,600 |
| 2025/06/05 | 1,627 | 1,643 | 1,627 | 1,638 | +9 | +0.6% | 5,400 |
| 2025/06/04 | 1,622 | 1,631 | 1,616 | 1,629 | +7 | +0.4% | 6,900 |
| 2025/06/03 | 1,632 | 1,632 | 1,622 | 1,622 | ±0 | ±0% | 4,100 |
| 2025/06/02 | 1,625 | 1,628 | 1,603 | 1,622 | +12 | +0.7% | 7,800 |
| 2025/05/30 | 1,605 | 1,616 | 1,598 | 1,610 | ±0 | ±0% | 3,300 |
| 2025/05/29 | 1,598 | 1,610 | 1,595 | 1,610 | +12 | +0.8% | 5,200 |
| 2025/05/28 | 1,602 | 1,605 | 1,596 | 1,598 | -2 | -0.1% | 3,500 |
| 2025/05/27 | 1,600 | 1,609 | 1,598 | 1,600 | +5 | +0.3% | 2,600 |
| 2025/05/26 | 1,585 | 1,601 | 1,585 | 1,595 | +10 | +0.6% | 6,100 |
| 2025/05/23 | 1,602 | 1,605 | 1,582 | 1,585 | -16 | -1% | 6,000 |
1～
50
件表示中 / 3754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 | 169,600円 | -7.3% | -15.6% | 5.19% | 9.74倍 | 0.99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 |
| ＡＩメカテック | 336,500円 | +29.8% | +832.1% | 1.34% | 96.45倍 | 2.11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 |
| ジャノメ | 116,600円 | +10.1% | +6.1% | 4.72% | 13.89倍 | 0.60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 |
| マルマエ | 155,600円 | +60.7% | +999.9% | 2.57% | 15.58倍 | 2.60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 |
| フロイント | 109,800円 | +4.7% | +23.1% | 0.00% | 18.59倍 | 1.20倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
市場注目の銘柄
チャート関連のコラム
