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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,573 | 1,609 | 1,569 | 1,601 | +32 | +2% | 8,900 |
| 2025/05/21 | 1,573 | 1,573 | 1,565 | 1,569 | +5 | +0.3% | 1,900 |
| 2025/05/20 | 1,576 | 1,579 | 1,561 | 1,564 | -15 | -0.9% | 6,900 |
| 2025/05/19 | 1,580 | 1,585 | 1,574 | 1,579 | -1 | -0.1% | 17,800 |
| 2025/05/16 | 1,596 | 1,596 | 1,577 | 1,580 | -9 | -0.6% | 3,800 |
| 2025/05/15 | 1,605 | 1,605 | 1,565 | 1,589 | -28 | -1.7% | 22,100 |
| 2025/05/14 | 1,602 | 1,617 | 1,583 | 1,617 | +16 | +1% | 21,600 |
| 2025/05/13 | 1,592 | 1,618 | 1,592 | 1,601 | +5 | +0.3% | 5,000 |
| 2025/05/12 | 1,591 | 1,603 | 1,587 | 1,596 | +1 | +0.1% | 4,400 |
| 2025/05/09 | 1,575 | 1,595 | 1,567 | 1,595 | +29 | +1.9% | 5,700 |
| 2025/05/08 | 1,568 | 1,579 | 1,562 | 1,566 | -2 | -0.1% | 4,300 |
| 2025/05/07 | 1,576 | 1,584 | 1,568 | 1,568 | -10 | -0.6% | 8,600 |
| 2025/05/02 | 1,616 | 1,621 | 1,578 | 1,578 | -19 | -1.2% | 4,700 |
| 2025/05/01 | 1,585 | 1,607 | 1,584 | 1,597 | +2 | +0.1% | 6,300 |
| 2025/04/30 | 1,591 | 1,600 | 1,571 | 1,595 | +15 | +0.9% | 10,800 |
| 2025/04/28 | 1,585 | 1,603 | 1,580 | 1,580 | +7 | +0.4% | 2,700 |
| 2025/04/25 | 1,583 | 1,583 | 1,573 | 1,573 | -10 | -0.6% | 2,500 |
| 2025/04/24 | 1,570 | 1,583 | 1,561 | 1,583 | +15 | +1% | 2,100 |
| 2025/04/23 | 1,582 | 1,582 | 1,566 | 1,568 | -2 | -0.1% | 3,400 |
| 2025/04/22 | 1,560 | 1,574 | 1,560 | 1,570 | +10 | +0.6% | 5,000 |
| 2025/04/21 | 1,562 | 1,570 | 1,555 | 1,560 | +5 | +0.3% | 4,800 |
| 2025/04/18 | 1,549 | 1,561 | 1,549 | 1,555 | +6 | +0.4% | 5,500 |
| 2025/04/17 | 1,529 | 1,549 | 1,528 | 1,549 | +20 | +1.3% | 3,600 |
| 2025/04/16 | 1,543 | 1,543 | 1,501 | 1,529 | +10 | +0.7% | 10,200 |
| 2025/04/15 | 1,524 | 1,538 | 1,510 | 1,519 | -5 | -0.3% | 3,700 |
| 2025/04/14 | 1,520 | 1,534 | 1,516 | 1,524 | +14 | +0.9% | 4,700 |
| 2025/04/11 | 1,480 | 1,520 | 1,460 | 1,510 | -5 | -0.3% | 6,300 |
| 2025/04/10 | 1,561 | 1,561 | 1,473 | 1,515 | +114 | +8.1% | 11,500 |
| 2025/04/09 | 1,435 | 1,451 | 1,397 | 1,401 | -64 | -4.4% | 21,000 |
| 2025/04/08 | 1,461 | 1,498 | 1,451 | 1,465 | +64 | +4.6% | 11,000 |
| 2025/04/07 | 1,400 | 1,453 | 1,357 | 1,401 | -135 | -8.8% | 28,800 |
| 2025/04/04 | 1,567 | 1,568 | 1,487 | 1,536 | -61 | -3.8% | 28,000 |
| 2025/04/03 | 1,616 | 1,625 | 1,595 | 1,597 | -56 | -3.4% | 25,200 |
| 2025/04/02 | 1,661 | 1,661 | 1,650 | 1,653 | -8 | -0.5% | 9,700 |
| 2025/04/01 | 1,686 | 1,686 | 1,660 | 1,661 | -12 | -0.7% | 5,400 |
| 2025/03/31 | 1,675 | 1,696 | 1,653 | 1,673 | -25 | -1.5% | 11,000 |
| 2025/03/28 | 1,720 | 1,759 | 1,690 | 1,698 | -55 | -3.1% | 16,400 |
| 2025/03/27 | 1,769 | 1,771 | 1,752 | 1,753 | -19 | -1.1% | 22,400 |
| 2025/03/26 | 1,779 | 1,779 | 1,766 | 1,772 | -7 | -0.4% | 10,100 |
| 2025/03/25 | 1,771 | 1,779 | 1,765 | 1,779 | +14 | +0.8% | 11,600 |
| 2025/03/24 | 1,789 | 1,790 | 1,760 | 1,765 | +35 | +2% | 33,200 |
| 2025/03/21 | 1,707 | 1,734 | 1,703 | 1,730 | +31 | +1.8% | 11,700 |
| 2025/03/19 | 1,701 | 1,706 | 1,692 | 1,699 | +5 | +0.3% | 5,900 |
| 2025/03/18 | 1,700 | 1,708 | 1,694 | 1,694 | +1 | +0.1% | 4,800 |
| 2025/03/17 | 1,676 | 1,693 | 1,676 | 1,693 | +26 | +1.6% | 4,800 |
| 2025/03/14 | 1,669 | 1,670 | 1,661 | 1,667 | +2 | +0.1% | 1,700 |
| 2025/03/13 | 1,668 | 1,670 | 1,660 | 1,665 | +10 | +0.6% | 1,000 |
| 2025/03/12 | 1,653 | 1,664 | 1,649 | 1,655 | +5 | +0.3% | 10,000 |
| 2025/03/11 | 1,668 | 1,668 | 1,639 | 1,650 | -29 | -1.7% | 17,400 |
| 2025/03/10 | 1,683 | 1,683 | 1,668 | 1,679 | +9 | +0.5% | 2,500 |
51～
100
件表示中 / 3754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 | 169,600円 | -7.3% | -15.6% | 5.19% | 9.74倍 | 0.99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 |
| ＡＩメカテック | 336,500円 | +29.8% | +832.1% | 1.34% | 96.45倍 | 2.11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 |
| ジャノメ | 116,600円 | +10.1% | +6.1% | 4.72% | 13.89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 |
| マルマエ | 155,600円 | +60.7% | +999.9% | 2.57% | 15.58倍 | 2.60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 |
| フロイント | 109,800円 | +4.7% | +23.1% | 0.00% | 18.59倍 | 1.20倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
市場注目の銘柄
チャート関連のコラム
