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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,688 | 1,703 | 1,670 | 1,670 | -19 | -1.1% | 10,700 |
| 2025/03/06 | 1,678 | 1,705 | 1,678 | 1,689 | +14 | +0.8% | 3,400 |
| 2025/03/05 | 1,667 | 1,694 | 1,667 | 1,675 | -14 | -0.8% | 5,200 |
| 2025/03/04 | 1,677 | 1,695 | 1,671 | 1,689 | +5 | +0.3% | 2,600 |
| 2025/03/03 | 1,689 | 1,690 | 1,674 | 1,684 | +20 | +1.2% | 3,100 |
| 2025/02/28 | 1,686 | 1,688 | 1,664 | 1,664 | -15 | -0.9% | 4,400 |
| 2025/02/27 | 1,660 | 1,699 | 1,660 | 1,679 | +9 | +0.5% | 2,500 |
| 2025/02/26 | 1,665 | 1,680 | 1,660 | 1,670 | +5 | +0.3% | 8,200 |
| 2025/02/25 | 1,660 | 1,675 | 1,660 | 1,665 | +5 | +0.3% | 5,500 |
| 2025/02/21 | 1,660 | 1,675 | 1,655 | 1,660 | -21 | -1.2% | 10,100 |
| 2025/02/20 | 1,704 | 1,704 | 1,681 | 1,681 | -23 | -1.3% | 7,900 |
| 2025/02/19 | 1,702 | 1,712 | 1,697 | 1,704 | +11 | +0.6% | 5,500 |
| 2025/02/18 | 1,701 | 1,701 | 1,693 | 1,693 | -14 | -0.8% | 5,600 |
| 2025/02/17 | 1,700 | 1,711 | 1,700 | 1,707 | +7 | +0.4% | 5,600 |
| 2025/02/14 | 1,698 | 1,712 | 1,698 | 1,700 | +3 | +0.2% | 2,900 |
| 2025/02/13 | 1,701 | 1,712 | 1,696 | 1,697 | +5 | +0.3% | 7,700 |
| 2025/02/12 | 1,722 | 1,725 | 1,692 | 1,692 | -27 | -1.6% | 23,400 |
| 2025/02/10 | 1,721 | 1,770 | 1,688 | 1,719 | -101 | -5.5% | 38,400 |
| 2025/02/07 | 1,783 | 1,836 | 1,783 | 1,820 | +18 | +1% | 20,300 |
| 2025/02/06 | 1,830 | 1,830 | 1,790 | 1,802 | +2 | +0.1% | 12,900 |
| 2025/02/05 | 1,810 | 1,810 | 1,788 | 1,800 | ±0 | ±0% | 3,700 |
| 2025/02/04 | 1,808 | 1,855 | 1,785 | 1,800 | -5 | -0.3% | 21,900 |
| 2025/02/03 | 1,805 | 1,849 | 1,800 | 1,805 | +30 | +1.7% | 19,500 |
| 2025/01/31 | 1,775 | 1,787 | 1,774 | 1,775 | -2 | -0.1% | 1,600 |
| 2025/01/30 | 1,780 | 1,796 | 1,774 | 1,777 | -1 | -0.1% | 8,900 |
| 2025/01/29 | 1,783 | 1,799 | 1,778 | 1,778 | -2 | -0.1% | 7,300 |
| 2025/01/28 | 1,788 | 1,788 | 1,769 | 1,780 | +2 | +0.1% | 5,900 |
| 2025/01/27 | 1,791 | 1,791 | 1,778 | 1,778 | ±0 | ±0% | 8,000 |
| 2025/01/24 | 1,772 | 1,790 | 1,772 | 1,778 | +7 | +0.4% | 2,200 |
| 2025/01/23 | 1,767 | 1,774 | 1,764 | 1,771 | +7 | +0.4% | 1,700 |
| 2025/01/22 | 1,752 | 1,770 | 1,752 | 1,764 | +12 | +0.7% | 4,400 |
| 2025/01/21 | 1,756 | 1,757 | 1,752 | 1,752 | -3 | -0.2% | 1,100 |
| 2025/01/20 | 1,778 | 1,780 | 1,742 | 1,755 | +3 | +0.2% | 3,000 |
| 2025/01/17 | 1,740 | 1,781 | 1,721 | 1,752 | +12 | +0.7% | 12,500 |
| 2025/01/16 | 1,752 | 1,752 | 1,740 | 1,740 | -1 | -0.1% | 1,000 |
| 2025/01/15 | 1,743 | 1,756 | 1,736 | 1,741 | ±0 | ±0% | 4,000 |
| 2025/01/14 | 1,746 | 1,750 | 1,740 | 1,741 | -19 | -1.1% | 10,600 |
| 2025/01/10 | 1,743 | 1,784 | 1,740 | 1,760 | -5 | -0.3% | 5,200 |
| 2025/01/09 | 1,786 | 1,793 | 1,765 | 1,765 | -21 | -1.2% | 4,100 |
| 2025/01/08 | 1,780 | 1,790 | 1,780 | 1,786 | +13 | +0.7% | 1,000 |
| 2025/01/07 | 1,777 | 1,785 | 1,765 | 1,773 | +3 | +0.2% | 6,900 |
| 2025/01/06 | 1,805 | 1,805 | 1,770 | 1,770 | -35 | -1.9% | 25,700 |
| 2024/12/30 | 1,798 | 1,805 | 1,795 | 1,805 | +15 | +0.8% | 5,100 |
| 2024/12/27 | 1,780 | 1,810 | 1,780 | 1,790 | +11 | +0.6% | 23,500 |
| 2024/12/26 | 1,742 | 1,779 | 1,742 | 1,779 | +45 | +2.6% | 9,200 |
| 2024/12/25 | 1,733 | 1,748 | 1,733 | 1,734 | +5 | +0.3% | 9,000 |
| 2024/12/24 | 1,709 | 1,748 | 1,703 | 1,729 | +25 | +1.5% | 14,100 |
| 2024/12/23 | 1,715 | 1,724 | 1,700 | 1,704 | -10 | -0.6% | 61,200 |
| 2024/12/20 | 1,705 | 1,717 | 1,705 | 1,714 | +7 | +0.4% | 9,200 |
| 2024/12/19 | 1,694 | 1,713 | 1,694 | 1,707 | -6 | -0.4% | 10,500 |
101～
150
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
