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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,436 | 1,457 | 1,424 | 1,457 | +17 | +1.2% | 12,100 |
| 2022/05/19 | 1,407 | 1,447 | 1,390 | 1,440 | +8 | +0.6% | 13,000 |
| 2022/05/18 | 1,440 | 1,449 | 1,422 | 1,432 | -7 | -0.5% | 27,100 |
| 2022/05/17 | 1,371 | 1,443 | 1,371 | 1,439 | +39 | +2.8% | 23,400 |
| 2022/05/16 | 1,386 | 1,425 | 1,374 | 1,400 | -10 | -0.7% | 48,800 |
| 2022/05/13 | 1,418 | 1,419 | 1,395 | 1,410 | -23 | -1.6% | 30,800 |
| 2022/05/12 | 1,459 | 1,466 | 1,413 | 1,433 | -33 | -2.3% | 30,100 |
| 2022/05/11 | 1,424 | 1,473 | 1,424 | 1,466 | +36 | +2.5% | 28,000 |
| 2022/05/10 | 1,417 | 1,454 | 1,400 | 1,430 | -15 | -1% | 42,200 |
| 2022/05/09 | 1,480 | 1,485 | 1,420 | 1,445 | +50 | +3.6% | 101,300 |
| 2022/05/06 | 1,366 | 1,396 | 1,350 | 1,395 | +29 | +2.1% | 15,200 |
| 2022/05/02 | 1,340 | 1,371 | 1,339 | 1,366 | -1 | -0.1% | 6,700 |
| 2022/04/28 | 1,336 | 1,369 | 1,313 | 1,367 | +19 | +1.4% | 13,600 |
| 2022/04/27 | 1,340 | 1,361 | 1,263 | 1,348 | -19 | -1.4% | 16,400 |
| 2022/04/26 | 1,363 | 1,395 | 1,354 | 1,367 | +2 | +0.1% | 27,500 |
| 2022/04/25 | 1,361 | 1,400 | 1,347 | 1,365 | -15 | -1.1% | 52,000 |
| 2022/04/22 | 1,350 | 1,402 | 1,350 | 1,380 | +38 | +2.8% | 53,600 |
| 2022/04/21 | 1,249 | 1,347 | 1,249 | 1,342 | +104 | +8.4% | 41,500 |
| 2022/04/20 | 1,276 | 1,298 | 1,238 | 1,238 | -34 | -2.7% | 8,400 |
| 2022/04/19 | 1,306 | 1,309 | 1,272 | 1,272 | -33 | -2.5% | 6,900 |
| 2022/04/18 | 1,290 | 1,309 | 1,286 | 1,305 | +25 | +2% | 24,600 |
| 2022/04/15 | 1,235 | 1,297 | 1,235 | 1,280 | -5 | -0.4% | 7,800 |
| 2022/04/14 | 1,260 | 1,285 | 1,249 | 1,285 | +25 | +2% | 13,700 |
| 2022/04/13 | 1,192 | 1,260 | 1,192 | 1,260 | +63 | +5.3% | 18,300 |
| 2022/04/12 | 1,201 | 1,213 | 1,180 | 1,197 | -4 | -0.3% | 10,200 |
| 2022/04/11 | 1,228 | 1,228 | 1,193 | 1,201 | -27 | -2.2% | 17,000 |
| 2022/04/08 | 1,221 | 1,231 | 1,204 | 1,228 | +3 | +0.2% | 8,100 |
| 2022/04/07 | 1,253 | 1,253 | 1,218 | 1,225 | -28 | -2.2% | 7,900 |
| 2022/04/06 | 1,265 | 1,265 | 1,234 | 1,253 | -8 | -0.6% | 4,900 |
| 2022/04/05 | 1,233 | 1,261 | 1,233 | 1,261 | +26 | +2.1% | 6,700 |
| 2022/04/04 | 1,220 | 1,245 | 1,220 | 1,235 | +15 | +1.2% | 1,900 |
| 2022/04/01 | 1,233 | 1,246 | 1,198 | 1,220 | -13 | -1.1% | 13,600 |
| 2022/03/31 | 1,230 | 1,235 | 1,215 | 1,233 | -7 | -0.6% | 3,900 |
| 2022/03/30 | 1,237 | 1,248 | 1,225 | 1,240 | -5 | -0.4% | 8,600 |
| 2022/03/29 | 1,211 | 1,245 | 1,211 | 1,245 | +34 | +2.8% | 9,200 |
| 2022/03/28 | 1,232 | 1,232 | 1,203 | 1,211 | -21 | -1.7% | 22,800 |
| 2022/03/25 | 1,252 | 1,252 | 1,218 | 1,232 | -5 | -0.4% | 9,100 |
| 2022/03/24 | 1,238 | 1,245 | 1,220 | 1,237 | -31 | -2.4% | 22,600 |
| 2022/03/23 | 1,218 | 1,275 | 1,218 | 1,268 | +50 | +4.1% | 39,200 |
| 2022/03/22 | 1,231 | 1,243 | 1,214 | 1,218 | -12 | -1% | 7,900 |
| 2022/03/18 | 1,219 | 1,235 | 1,210 | 1,230 | +11 | +0.9% | 14,100 |
| 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 |
801～
850
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
