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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,278 | 1,279 | 1,261 | 1,275 | -3 | -0.2% | 20,000 |
| 2023/02/01 | 1,287 | 1,293 | 1,272 | 1,278 | -14 | -1.1% | 20,000 |
| 2023/01/31 | 1,287 | 1,293 | 1,279 | 1,292 | +6 | +0.5% | 4,300 |
| 2023/01/30 | 1,295 | 1,295 | 1,275 | 1,286 | -9 | -0.7% | 4,700 |
| 2023/01/27 | 1,307 | 1,307 | 1,282 | 1,295 | -10 | -0.8% | 17,100 |
| 2023/01/26 | 1,316 | 1,317 | 1,301 | 1,305 | -16 | -1.2% | 10,800 |
| 2023/01/25 | 1,327 | 1,327 | 1,314 | 1,321 | -6 | -0.5% | 9,200 |
| 2023/01/24 | 1,326 | 1,329 | 1,314 | 1,327 | +9 | +0.7% | 12,400 |
| 2023/01/23 | 1,322 | 1,327 | 1,310 | 1,318 | -4 | -0.3% | 11,900 |
| 2023/01/20 | 1,310 | 1,322 | 1,300 | 1,322 | +14 | +1.1% | 3,300 |
| 2023/01/19 | 1,306 | 1,318 | 1,298 | 1,308 | +2 | +0.2% | 23,800 |
| 2023/01/18 | 1,306 | 1,322 | 1,303 | 1,306 | +3 | +0.2% | 18,300 |
| 2023/01/17 | 1,262 | 1,309 | 1,262 | 1,303 | +36 | +2.8% | 15,000 |
| 2023/01/16 | 1,297 | 1,297 | 1,258 | 1,267 | -37 | -2.8% | 17,100 |
| 2023/01/13 | 1,315 | 1,319 | 1,300 | 1,304 | -24 | -1.8% | 20,000 |
| 2023/01/12 | 1,310 | 1,337 | 1,310 | 1,328 | -7 | -0.5% | 10,300 |
| 2023/01/11 | 1,331 | 1,347 | 1,311 | 1,335 | +2 | +0.2% | 15,000 |
| 2023/01/10 | 1,319 | 1,339 | 1,317 | 1,333 | +14 | +1.1% | 14,800 |
| 2023/01/06 | 1,303 | 1,322 | 1,281 | 1,319 | +16 | +1.2% | 7,300 |
| 2023/01/05 | 1,330 | 1,330 | 1,283 | 1,303 | -27 | -2% | 15,900 |
| 2023/01/04 | 1,356 | 1,356 | 1,326 | 1,330 | -17 | -1.3% | 24,000 |
| 2022/12/30 | 1,350 | 1,363 | 1,343 | 1,347 | +1 | +0.1% | 11,800 |
| 2022/12/29 | 1,348 | 1,350 | 1,328 | 1,346 | -2 | -0.1% | 12,800 |
| 2022/12/28 | 1,340 | 1,357 | 1,320 | 1,348 | +8 | +0.6% | 34,300 |
| 2022/12/27 | 1,338 | 1,350 | 1,330 | 1,340 | +2 | +0.1% | 20,100 |
| 2022/12/26 | 1,268 | 1,347 | 1,266 | 1,338 | +67 | +5.3% | 30,200 |
| 2022/12/23 | 1,287 | 1,287 | 1,244 | 1,271 | -16 | -1.2% | 37,200 |
| 2022/12/22 | 1,275 | 1,287 | 1,271 | 1,287 | +16 | +1.3% | 7,000 |
| 2022/12/21 | 1,300 | 1,300 | 1,260 | 1,271 | -28 | -2.2% | 17,800 |
| 2022/12/20 | 1,333 | 1,333 | 1,268 | 1,299 | -34 | -2.6% | 37,800 |
| 2022/12/19 | 1,322 | 1,345 | 1,322 | 1,333 | +17 | +1.3% | 19,400 |
| 2022/12/16 | 1,312 | 1,340 | 1,310 | 1,316 | -24 | -1.8% | 25,000 |
| 2022/12/15 | 1,348 | 1,348 | 1,327 | 1,340 | ±0 | ±0% | 19,300 |
| 2022/12/14 | 1,340 | 1,347 | 1,328 | 1,340 | +15 | +1.1% | 22,000 |
| 2022/12/13 | 1,339 | 1,348 | 1,320 | 1,325 | -6 | -0.5% | 29,600 |
| 2022/12/12 | 1,295 | 1,342 | 1,295 | 1,331 | +39 | +3% | 36,000 |
| 2022/12/09 | 1,261 | 1,293 | 1,253 | 1,292 | +38 | +3% | 23,000 |
| 2022/12/08 | 1,280 | 1,285 | 1,254 | 1,254 | -25 | -2% | 10,800 |
| 2022/12/07 | 1,261 | 1,286 | 1,261 | 1,279 | -7 | -0.5% | 7,600 |
| 2022/12/06 | 1,298 | 1,298 | 1,259 | 1,286 | -13 | -1% | 10,900 |
| 2022/12/05 | 1,315 | 1,340 | 1,285 | 1,299 | -23 | -1.7% | 11,600 |
| 2022/12/02 | 1,298 | 1,329 | 1,257 | 1,322 | +24 | +1.8% | 34,300 |
| 2022/12/01 | 1,285 | 1,328 | 1,261 | 1,298 | +63 | +5.1% | 45,100 |
| 2022/11/30 | 1,268 | 1,289 | 1,235 | 1,235 | -31 | -2.4% | 22,600 |
| 2022/11/29 | 1,327 | 1,345 | 1,263 | 1,266 | -54 | -4.1% | 41,300 |
| 2022/11/28 | 1,286 | 1,372 | 1,286 | 1,320 | +94 | +7.7% | 159,000 |
| 2022/11/25 | 1,210 | 1,238 | 1,202 | 1,226 | +16 | +1.3% | 20,400 |
| 2022/11/24 | 1,215 | 1,219 | 1,199 | 1,210 | +13 | +1.1% | 5,200 |
| 2022/11/22 | 1,200 | 1,204 | 1,195 | 1,197 | -3 | -0.3% | 12,800 |
| 2022/11/21 | 1,200 | 1,206 | 1,195 | 1,200 | +10 | +0.8% | 7,900 |
551～
600
件表示中 / 3692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 | 157,800円 | +12.8% | +17.9% | 5.45% | 8.63倍 | 0.98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 |
| ジャノメ | 113,800円 | +9.7% | +36.1% | 3.51% | 13.56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 |
| トリニ工 | 107,800円 | -3.0% | -23.3% | 4.64% | 9.65倍 | 0.54倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| 電業社 | 405,000円 | +18.3% | +34.3% | 4.20% | 7.30倍 | 0.66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 |
| サムコ | 237,900円 | +15.8% | +7.3% | 1.89% | 12.49倍 | 1.52倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
市場注目の銘柄
チャート関連のコラム
