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 |
|---|---|---|---|---|---|---|---|
| 2022/03/17 | 1,198 | 1,230 | 1,184 | 1,219 | +46 | +3.9% | 29,300 |
| 2022/03/16 | 1,164 | 1,189 | 1,164 | 1,173 | +3 | +0.3% | 8,000 |
| 2022/03/15 | 1,155 | 1,170 | 1,148 | 1,170 | +19 | +1.7% | 4,000 |
| 2022/03/14 | 1,124 | 1,168 | 1,124 | 1,151 | +7 | +0.6% | 7,200 |
| 2022/03/11 | 1,167 | 1,167 | 1,133 | 1,144 | -30 | -2.6% | 11,500 |
| 2022/03/10 | 1,150 | 1,178 | 1,143 | 1,174 | +54 | +4.8% | 26,100 |
| 2022/03/09 | 1,113 | 1,143 | 1,097 | 1,120 | +7 | +0.6% | 65,300 |
| 2022/03/08 | 1,125 | 1,156 | 1,088 | 1,113 | -9 | -0.8% | 52,700 |
| 2022/03/07 | 1,143 | 1,153 | 1,113 | 1,122 | -63 | -5.3% | 20,700 |
| 2022/03/04 | 1,200 | 1,200 | 1,165 | 1,185 | -10 | -0.8% | 17,200 |
| 2022/03/03 | 1,215 | 1,217 | 1,189 | 1,195 | -5 | -0.4% | 19,800 |
| 2022/03/02 | 1,217 | 1,224 | 1,194 | 1,200 | -47 | -3.8% | 22,000 |
| 2022/03/01 | 1,202 | 1,251 | 1,202 | 1,247 | +45 | +3.7% | 40,700 |
| 2022/02/28 | 1,205 | 1,211 | 1,166 | 1,202 | +2 | +0.2% | 33,800 |
| 2022/02/25 | 1,140 | 1,200 | 1,132 | 1,200 | +80 | +7.1% | 31,900 |
| 2022/02/24 | 1,153 | 1,156 | 1,106 | 1,120 | -40 | -3.4% | 64,700 |
| 2022/02/22 | 1,170 | 1,192 | 1,155 | 1,160 | -34 | -2.8% | 30,800 |
| 2022/02/21 | 1,195 | 1,202 | 1,165 | 1,194 | -12 | -1% | 14,000 |
| 2022/02/18 | 1,228 | 1,230 | 1,198 | 1,206 | -44 | -3.5% | 45,100 |
| 2022/02/17 | 1,263 | 1,267 | 1,245 | 1,250 | -15 | -1.2% | 14,200 |
| 2022/02/16 | 1,277 | 1,286 | 1,258 | 1,265 | +4 | +0.3% | 10,300 |
| 2022/02/15 | 1,277 | 1,310 | 1,254 | 1,261 | -29 | -2.2% | 45,500 |
| 2022/02/14 | 1,206 | 1,305 | 1,200 | 1,290 | +54 | +4.4% | 78,400 |
| 2022/02/10 | 1,251 | 1,251 | 1,221 | 1,236 | -3 | -0.2% | 19,800 |
| 2022/02/09 | 1,226 | 1,250 | 1,212 | 1,239 | +23 | +1.9% | 16,100 |
| 2022/02/08 | 1,230 | 1,268 | 1,216 | 1,216 | -25 | -2% | 27,500 |
| 2022/02/07 | 1,246 | 1,246 | 1,221 | 1,241 | -5 | -0.4% | 29,500 |
| 2022/02/04 | 1,211 | 1,249 | 1,208 | 1,246 | +30 | +2.5% | 34,400 |
| 2022/02/03 | 1,248 | 1,258 | 1,212 | 1,216 | -53 | -4.2% | 47,200 |
| 2022/02/02 | 1,248 | 1,281 | 1,231 | 1,269 | +57 | +4.7% | 44,100 |
| 2022/02/01 | 1,229 | 1,265 | 1,199 | 1,212 | +1 | +0.1% | 59,100 |
| 2022/01/31 | 1,191 | 1,211 | 1,175 | 1,211 | +30 | +2.5% | 42,800 |
| 2022/01/28 | 1,158 | 1,193 | 1,157 | 1,181 | +16 | +1.4% | 60,000 |
| 2022/01/27 | 1,217 | 1,225 | 1,147 | 1,165 | -39 | -3.2% | 80,500 |
| 2022/01/26 | 1,240 | 1,250 | 1,194 | 1,204 | -30 | -2.4% | 67,600 |
| 2022/01/25 | 1,274 | 1,275 | 1,215 | 1,234 | -38 | -3% | 46,400 |
| 2022/01/24 | 1,275 | 1,277 | 1,244 | 1,272 | -21 | -1.6% | 37,000 |
| 2022/01/21 | 1,267 | 1,294 | 1,254 | 1,293 | -2 | -0.2% | 40,600 |
| 2022/01/20 | 1,271 | 1,314 | 1,271 | 1,295 | +28 | +2.2% | 47,400 |
| 2022/01/19 | 1,333 | 1,342 | 1,262 | 1,267 | -74 | -5.5% | 100,400 |
| 2022/01/18 | 1,375 | 1,383 | 1,338 | 1,341 | -41 | -3% | 56,300 |
| 2022/01/17 | 1,413 | 1,413 | 1,376 | 1,382 | -3 | -0.2% | 40,100 |
| 2022/01/14 | 1,396 | 1,405 | 1,374 | 1,385 | -14 | -1% | 36,000 |
| 2022/01/13 | 1,435 | 1,435 | 1,385 | 1,399 | -29 | -2% | 35,900 |
| 2022/01/12 | 1,418 | 1,450 | 1,415 | 1,428 | +38 | +2.7% | 37,700 |
| 2022/01/11 | 1,420 | 1,428 | 1,367 | 1,390 | -55 | -3.8% | 69,400 |
| 2022/01/07 | 1,496 | 1,496 | 1,413 | 1,445 | -35 | -2.4% | 60,000 |
| 2022/01/06 | 1,500 | 1,503 | 1,440 | 1,480 | -60 | -3.9% | 83,400 |
| 2022/01/05 | 1,560 | 1,576 | 1,523 | 1,540 | -59 | -3.7% | 91,100 |
| 2022/01/04 | 1,557 | 1,612 | 1,557 | 1,599 | +61 | +4% | 66,300 |
801～
850
件表示中 / 3727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 | 162,600円 | -7.3% | -15.6% | 5.41% | 9.34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 | 59,500円 | -4.3% | -13.2% | 3.36% | 13.50倍 | 0.58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 | 111,600円 | +10.1% | +6.1% | 4.93% | 13.30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 | 319,500円 | +29.8% | +832.1% | 1.41% | 91.57倍 | 2.00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 | 151,200円 | +60.7% | +999.9% | 2.65% | 15.14倍 | 2.52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
