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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 1,197 | 1,226 | 1,188 | 1,215 | +23 | +1.9% | 59,700 |
| 2018/07/31 | 1,180 | 1,200 | 1,171 | 1,192 | +1 | +0.1% | 40,300 |
| 2018/07/30 | 1,173 | 1,195 | 1,159 | 1,191 | +27 | +2.3% | 65,900 |
| 2018/07/27 | 1,184 | 1,185 | 1,161 | 1,164 | -15 | -1.3% | 41,700 |
| 2018/07/26 | 1,174 | 1,188 | 1,158 | 1,179 | +4 | +0.3% | 48,900 |
| 2018/07/25 | 1,149 | 1,196 | 1,143 | 1,175 | +27 | +2.4% | 173,400 |
| 2018/07/24 | 1,112 | 1,158 | 1,108 | 1,148 | +41 | +3.7% | 84,200 |
| 2018/07/23 | 1,125 | 1,133 | 1,106 | 1,107 | -18 | -1.6% | 75,600 |
| 2018/07/20 | 1,115 | 1,132 | 1,106 | 1,125 | +1 | +0.1% | 61,100 |
| 2018/07/19 | 1,097 | 1,137 | 1,095 | 1,124 | +27 | +2.5% | 155,100 |
| 2018/07/18 | 1,090 | 1,117 | 1,087 | 1,097 | +9 | +0.8% | 105,600 |
| 2018/07/17 | 1,100 | 1,101 | 1,084 | 1,088 | -12 | -1.1% | 44,500 |
| 2018/07/13 | 1,100 | 1,104 | 1,090 | 1,100 | +14 | +1.3% | 119,100 |
| 2018/07/12 | 1,076 | 1,097 | 1,060 | 1,086 | +13 | +1.2% | 65,800 |
| 2018/07/11 | 1,095 | 1,098 | 1,070 | 1,073 | -42 | -3.8% | 80,200 |
| 2018/07/10 | 1,120 | 1,147 | 1,114 | 1,115 | +6 | +0.5% | 87,100 |
| 2018/07/09 | 1,108 | 1,124 | 1,092 | 1,109 | +2 | +0.2% | 159,600 |
| 2018/07/06 | 1,073 | 1,118 | 1,060 | 1,107 | +27 | +2.5% | 190,700 |
| 2018/07/05 | 1,171 | 1,190 | 1,060 | 1,080 | -110 | -9.2% | 312,900 |
| 2018/07/04 | 1,242 | 1,253 | 1,172 | 1,190 | -18 | -1.5% | 387,600 |
| 2018/07/03 | 1,200 | 1,230 | 1,185 | 1,208 | +19 | +1.6% | 149,200 |
| 2018/07/02 | 1,218 | 1,242 | 1,184 | 1,189 | -6 | -0.5% | 135,800 |
| 2018/06/29 | 1,197 | 1,200 | 1,182 | 1,195 | +2 | +0.2% | 39,300 |
| 2018/06/28 | 1,201 | 1,209 | 1,174 | 1,193 | -14 | -1.2% | 75,700 |
| 2018/06/27 | 1,194 | 1,217 | 1,179 | 1,207 | +4 | +0.3% | 85,900 |
| 2018/06/26 | 1,200 | 1,223 | 1,187 | 1,203 | -27 | -2.2% | 91,300 |
| 2018/06/25 | 1,263 | 1,303 | 1,217 | 1,230 | -33 | -2.6% | 104,600 |
| 2018/06/22 | 1,245 | 1,272 | 1,236 | 1,263 | +1 | +0.1% | 94,300 |
| 2018/06/21 | 1,230 | 1,273 | 1,223 | 1,262 | +42 | +3.4% | 129,800 |
| 2018/06/20 | 1,232 | 1,241 | 1,162 | 1,220 | -24 | -1.9% | 163,300 |
| 2018/06/19 | 1,282 | 1,321 | 1,237 | 1,244 | -44 | -3.4% | 219,000 |
| 2018/06/18 | 1,348 | 1,349 | 1,271 | 1,288 | -73 | -5.4% | 241,100 |
| 2018/06/15 | 1,389 | 1,389 | 1,352 | 1,361 | -8 | -0.6% | 63,800 |
| 2018/06/14 | 1,369 | 1,390 | 1,365 | 1,369 | +2 | +0.1% | 76,000 |
| 2018/06/13 | 1,343 | 1,375 | 1,318 | 1,367 | +29 | +2.2% | 75,800 |
| 2018/06/12 | 1,352 | 1,352 | 1,326 | 1,338 | ±0 | ±0% | 63,300 |
| 2018/06/11 | 1,357 | 1,364 | 1,333 | 1,338 | -11 | -0.8% | 69,900 |
| 2018/06/08 | 1,322 | 1,356 | 1,317 | 1,349 | +29 | +2.2% | 84,400 |
| 2018/06/07 | 1,305 | 1,334 | 1,305 | 1,320 | +15 | +1.1% | 85,100 |
| 2018/06/06 | 1,306 | 1,319 | 1,290 | 1,305 | -9 | -0.7% | 119,600 |
| 2018/06/05 | 1,320 | 1,330 | 1,304 | 1,314 | -4 | -0.3% | 91,000 |
| 2018/06/04 | 1,333 | 1,348 | 1,313 | 1,318 | ±0 | ±0% | 68,400 |
| 2018/06/01 | 1,334 | 1,336 | 1,307 | 1,318 | -15 | -1.1% | 93,000 |
| 2018/05/31 | 1,360 | 1,367 | 1,329 | 1,333 | -2 | -0.1% | 98,600 |
| 2018/05/30 | 1,322 | 1,367 | 1,306 | 1,335 | -25 | -1.8% | 144,300 |
| 2018/05/29 | 1,380 | 1,392 | 1,348 | 1,360 | -29 | -2.1% | 186,000 |
| 2018/05/28 | 1,414 | 1,434 | 1,385 | 1,389 | -21 | -1.5% | 124,100 |
| 2018/05/25 | 1,440 | 1,457 | 1,406 | 1,410 | -41 | -2.8% | 121,900 |
| 2018/05/24 | 1,434 | 1,456 | 1,386 | 1,451 | -2 | -0.1% | 263,400 |
| 2018/05/23 | 1,430 | 1,467 | 1,418 | 1,453 | +22 | +1.5% | 270,800 |
1651～
1700
件表示中 / 3696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 | 160,500円 | +12.8% | +17.9% | 5.36% | 8.78倍 | 1.00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 | 118,200円 | +10.1% | +6.1% | 4.65% | 14.08倍 | 0.61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 |
| サムコ | 246,000円 | +15.8% | +7.3% | 1.83% | 12.91倍 | 1.57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 |
| 電業社 | 419,000円 | +18.3% | +34.3% | 4.06% | 7.55倍 | 0.68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 |
| 大豊工業 | 67,000円 | +3.7% | +152.7% | 2.99% | 17.24倍 | 0.28倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
市場注目の銘柄
チャート関連のコラム
