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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 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 |
| 2021/12/30 | 1,513 | 1,542 | 1,488 | 1,538 | +17 | +1.1% | 38,300 |
| 2021/12/29 | 1,499 | 1,540 | 1,493 | 1,521 | +22 | +1.5% | 38,000 |
| 2021/12/28 | 1,516 | 1,516 | 1,491 | 1,499 | +8 | +0.5% | 41,800 |
| 2021/12/27 | 1,517 | 1,529 | 1,487 | 1,491 | +4 | +0.3% | 60,500 |
| 2021/12/24 | 1,452 | 1,495 | 1,451 | 1,487 | +50 | +3.5% | 61,500 |
| 2021/12/23 | 1,371 | 1,439 | 1,371 | 1,437 | +66 | +4.8% | 49,600 |
| 2021/12/22 | 1,362 | 1,389 | 1,362 | 1,371 | +9 | +0.7% | 24,000 |
| 2021/12/21 | 1,350 | 1,371 | 1,331 | 1,362 | +27 | +2% | 46,700 |
| 2021/12/20 | 1,385 | 1,385 | 1,331 | 1,335 | -65 | -4.6% | 44,600 |
| 2021/12/17 | 1,400 | 1,427 | 1,380 | 1,400 | +21 | +1.5% | 61,800 |
| 2021/12/16 | 1,376 | 1,390 | 1,361 | 1,379 | +23 | +1.7% | 34,900 |
| 2021/12/15 | 1,321 | 1,370 | 1,321 | 1,356 | +32 | +2.4% | 50,900 |
| 2021/12/14 | 1,328 | 1,354 | 1,315 | 1,324 | -30 | -2.2% | 27,200 |
| 2021/12/13 | 1,335 | 1,364 | 1,330 | 1,354 | +12 | +0.9% | 39,900 |
| 2021/12/10 | 1,367 | 1,377 | 1,336 | 1,342 | -46 | -3.3% | 31,200 |
| 2021/12/09 | 1,413 | 1,419 | 1,387 | 1,388 | -31 | -2.2% | 28,200 |
| 2021/12/08 | 1,367 | 1,427 | 1,360 | 1,419 | +52 | +3.8% | 74,600 |
| 2021/12/07 | 1,365 | 1,369 | 1,339 | 1,367 | +22 | +1.6% | 47,100 |
| 2021/12/06 | 1,340 | 1,355 | 1,322 | 1,345 | -5 | -0.4% | 32,000 |
| 2021/12/03 | 1,320 | 1,355 | 1,320 | 1,350 | +34 | +2.6% | 55,300 |
| 2021/12/02 | 1,291 | 1,339 | 1,280 | 1,316 | +5 | +0.4% | 83,800 |
| 2021/12/01 | 1,287 | 1,329 | 1,268 | 1,311 | +11 | +0.8% | 44,500 |
| 2021/11/30 | 1,321 | 1,344 | 1,290 | 1,300 | -13 | -1% | 74,400 |
| 2021/11/29 | 1,302 | 1,341 | 1,302 | 1,313 | -27 | -2% | 71,900 |
| 2021/11/26 | 1,340 | 1,356 | 1,301 | 1,340 | -30 | -2.2% | 82,200 |
| 2021/11/25 | 1,389 | 1,398 | 1,363 | 1,370 | -24 | -1.7% | 29,000 |
| 2021/11/24 | 1,411 | 1,424 | 1,375 | 1,394 | -42 | -2.9% | 57,000 |
| 2021/11/22 | 1,432 | 1,446 | 1,396 | 1,436 | -14 | -1% | 40,500 |
| 2021/11/19 | 1,465 | 1,481 | 1,444 | 1,450 | +8 | +0.6% | 38,500 |
| 2021/11/18 | 1,445 | 1,488 | 1,421 | 1,442 | -8 | -0.6% | 65,900 |
| 2021/11/17 | 1,488 | 1,488 | 1,442 | 1,450 | -48 | -3.2% | 65,400 |
| 2021/11/16 | 1,413 | 1,498 | 1,410 | 1,498 | +56 | +3.9% | 104,700 |
| 2021/11/15 | 1,538 | 1,549 | 1,430 | 1,442 | -296 | -17% | 375,400 |
| 2021/11/12 | 1,663 | 1,741 | 1,663 | 1,738 | +75 | +4.5% | 93,800 |
801～
850
件表示中 / 3693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 | 156,800円 | +12.8% | +17.9% | 5.48% | 8.58倍 | 0.97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 | 112,800円 | +9.7% | +36.1% | 3.55% | 13.44倍 | 0.59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 | 109,000円 | -3.0% | -23.3% | 4.59% | 9.76倍 | 0.55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 | 404,500円 | +18.3% | +34.3% | 4.20% | 7.29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 | 237,000円 | +15.8% | +7.3% | 1.90% | 12.44倍 | 1.51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
