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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,296 | 1,317 | 1,278 | 1,283 | -12 | -0.9% | 12,700 |
| 2022/07/29 | 1,320 | 1,320 | 1,295 | 1,295 | -20 | -1.5% | 3,200 |
| 2022/07/28 | 1,308 | 1,317 | 1,292 | 1,315 | +7 | +0.5% | 6,700 |
| 2022/07/27 | 1,312 | 1,312 | 1,290 | 1,308 | -8 | -0.6% | 3,900 |
| 2022/07/26 | 1,307 | 1,326 | 1,307 | 1,316 | +9 | +0.7% | 7,700 |
| 2022/07/25 | 1,325 | 1,341 | 1,300 | 1,307 | -18 | -1.4% | 33,900 |
| 2022/07/22 | 1,305 | 1,332 | 1,304 | 1,325 | +23 | +1.8% | 4,600 |
| 2022/07/21 | 1,288 | 1,313 | 1,288 | 1,302 | +28 | +2.2% | 9,300 |
| 2022/07/20 | 1,275 | 1,289 | 1,256 | 1,274 | -10 | -0.8% | 6,700 |
| 2022/07/19 | 1,255 | 1,284 | 1,242 | 1,284 | +24 | +1.9% | 3,800 |
| 2022/07/15 | 1,259 | 1,260 | 1,250 | 1,260 | +3 | +0.2% | 1,200 |
| 2022/07/14 | 1,266 | 1,278 | 1,249 | 1,257 | - | - | 4,500 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 1,271 | 1,271 | 1,253 | 1,253 | -27 | -2.1% | 3,300 |
| 2022/07/11 | 1,266 | 1,294 | 1,266 | 1,280 | +14 | +1.1% | 7,500 |
| 2022/07/08 | 1,265 | 1,275 | 1,264 | 1,266 | +13 | +1% | 4,100 |
| 2022/07/07 | 1,232 | 1,253 | 1,232 | 1,253 | +13 | +1% | 800 |
| 2022/07/06 | 1,240 | 1,252 | 1,240 | 1,240 | -8 | -0.6% | 4,200 |
| 2022/07/05 | 1,232 | 1,286 | 1,232 | 1,248 | +14 | +1.1% | 9,000 |
| 2022/07/04 | 1,199 | 1,234 | 1,199 | 1,234 | +5 | +0.4% | 4,700 |
| 2022/07/01 | 1,240 | 1,253 | 1,222 | 1,229 | -19 | -1.5% | 14,100 |
| 2022/06/30 | 1,271 | 1,273 | 1,223 | 1,248 | -23 | -1.8% | 10,200 |
| 2022/06/29 | 1,279 | 1,279 | 1,264 | 1,271 | -10 | -0.8% | 3,900 |
| 2022/06/28 | 1,255 | 1,284 | 1,243 | 1,281 | +24 | +1.9% | 11,100 |
| 2022/06/27 | 1,240 | 1,257 | 1,232 | 1,257 | +20 | +1.6% | 7,700 |
| 2022/06/24 | 1,248 | 1,248 | 1,234 | 1,237 | -11 | -0.9% | 4,200 |
| 2022/06/23 | 1,255 | 1,255 | 1,225 | 1,248 | -8 | -0.6% | 10,100 |
| 2022/06/22 | 1,247 | 1,256 | 1,218 | 1,256 | +25 | +2% | 16,100 |
| 2022/06/21 | 1,219 | 1,235 | 1,209 | 1,231 | +33 | +2.8% | 21,400 |
| 2022/06/20 | 1,217 | 1,228 | 1,171 | 1,198 | -41 | -3.3% | 30,700 |
| 2022/06/17 | 1,235 | 1,256 | 1,217 | 1,239 | -39 | -3.1% | 44,400 |
| 2022/06/16 | 1,308 | 1,322 | 1,278 | 1,278 | -20 | -1.5% | 7,100 |
| 2022/06/15 | 1,298 | 1,312 | 1,287 | 1,298 | ±0 | ±0% | 10,100 |
| 2022/06/14 | 1,307 | 1,317 | 1,283 | 1,298 | -29 | -2.2% | 18,300 |
| 2022/06/13 | 1,359 | 1,362 | 1,327 | 1,327 | -52 | -3.8% | 9,500 |
| 2022/06/10 | 1,406 | 1,406 | 1,376 | 1,379 | -45 | -3.2% | 4,600 |
| 2022/06/09 | 1,394 | 1,424 | 1,388 | 1,424 | +24 | +1.7% | 8,600 |
| 2022/06/08 | 1,387 | 1,403 | 1,384 | 1,400 | +7 | +0.5% | 10,200 |
| 2022/06/07 | 1,398 | 1,403 | 1,380 | 1,393 | -5 | -0.4% | 7,600 |
| 2022/06/06 | 1,384 | 1,418 | 1,382 | 1,398 | +14 | +1% | 11,400 |
| 2022/06/03 | 1,397 | 1,397 | 1,376 | 1,384 | -1 | -0.1% | 5,000 |
| 2022/06/02 | 1,371 | 1,385 | 1,334 | 1,385 | ±0 | ±0% | 16,800 |
| 2022/06/01 | 1,416 | 1,419 | 1,376 | 1,385 | -42 | -2.9% | 14,700 |
| 2022/05/31 | 1,438 | 1,470 | 1,400 | 1,427 | -11 | -0.8% | 9,100 |
| 2022/05/30 | 1,420 | 1,445 | 1,410 | 1,438 | +34 | +2.4% | 13,100 |
| 2022/05/27 | 1,412 | 1,418 | 1,379 | 1,404 | -6 | -0.4% | 18,100 |
| 2022/05/26 | 1,403 | 1,415 | 1,398 | 1,410 | ±0 | ±0% | 13,400 |
| 2022/05/25 | 1,430 | 1,439 | 1,392 | 1,410 | -34 | -2.4% | 14,500 |
| 2022/05/24 | 1,477 | 1,477 | 1,433 | 1,444 | -34 | -2.3% | 27,900 |
| 2022/05/23 | 1,457 | 1,491 | 1,457 | 1,478 | +21 | +1.4% | 18,100 |
751～
800
件表示中 / 3768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 | 191,700円 | -7.3% | -15.6% | 4.59% | 11.01倍 | 1.12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 | 161,600円 | -30.7% | -15.5% | 5.20% | 22.24倍 | 0.64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 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09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
