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 |
|---|---|---|---|---|---|---|---|
| 2018/03/07 | 1,300 | 1,327 | 1,259 | 1,294 | -6 | -0.5% | 92,600 |
| 2018/03/06 | 1,295 | 1,327 | 1,278 | 1,300 | +22 | +1.7% | 332,900 |
| 2018/03/05 | 1,395 | 1,397 | 1,268 | 1,278 | -138 | -9.7% | 318,000 |
| 2018/03/02 | 1,400 | 1,428 | 1,395 | 1,416 | -21 | -1.5% | 104,400 |
| 2018/03/01 | 1,461 | 1,471 | 1,423 | 1,437 | -52 | -3.5% | 135,200 |
| 2018/02/28 | 1,428 | 1,493 | 1,428 | 1,489 | +58 | +4.1% | 92,500 |
| 2018/02/27 | 1,461 | 1,461 | 1,430 | 1,431 | -21 | -1.4% | 57,100 |
| 2018/02/26 | 1,479 | 1,490 | 1,420 | 1,452 | -14 | -1% | 118,300 |
| 2018/02/23 | 1,427 | 1,468 | 1,422 | 1,466 | +38 | +2.7% | 102,900 |
| 2018/02/22 | 1,481 | 1,481 | 1,425 | 1,428 | -52 | -3.5% | 120,800 |
| 2018/02/21 | 1,469 | 1,495 | 1,462 | 1,480 | -3 | -0.2% | 61,300 |
| 2018/02/20 | 1,529 | 1,529 | 1,477 | 1,483 | -37 | -2.4% | 64,600 |
| 2018/02/19 | 1,502 | 1,526 | 1,488 | 1,520 | +14 | +0.9% | 96,600 |
| 2018/02/16 | 1,560 | 1,564 | 1,503 | 1,506 | -34 | -2.2% | 117,400 |
| 2018/02/15 | 1,490 | 1,545 | 1,463 | 1,540 | +54 | +3.6% | 190,400 |
| 2018/02/14 | 1,480 | 1,508 | 1,442 | 1,486 | +32 | +2.2% | 256,500 |
| 2018/02/13 | 1,529 | 1,557 | 1,444 | 1,454 | -75 | -4.9% | 465,200 |
| 2018/02/09 | 1,446 | 1,550 | 1,446 | 1,529 | -55 | -3.5% | 257,700 |
| 2018/02/08 | 1,564 | 1,600 | 1,547 | 1,584 | +26 | +1.7% | 210,000 |
| 2018/02/07 | 1,649 | 1,698 | 1,543 | 1,558 | -43 | -2.7% | 233,100 |
| 2018/02/06 | 1,609 | 1,649 | 1,501 | 1,601 | -128 | -7.4% | 291,600 |
| 2018/02/05 | 1,720 | 1,774 | 1,707 | 1,729 | -53 | -3% | 135,400 |
| 2018/02/02 | 1,803 | 1,812 | 1,749 | 1,782 | -39 | -2.1% | 330,100 |
| 2018/02/01 | 1,873 | 1,873 | 1,811 | 1,821 | -18 | -1% | 146,100 |
| 2018/01/31 | 1,800 | 1,881 | 1,783 | 1,839 | +9 | +0.5% | 194,300 |
| 2018/01/30 | 1,877 | 1,886 | 1,799 | 1,830 | -63 | -3.3% | 159,600 |
| 2018/01/29 | 1,826 | 1,893 | 1,814 | 1,893 | +69 | +3.8% | 231,900 |
| 2018/01/26 | 1,860 | 1,860 | 1,820 | 1,824 | -15 | -0.8% | 96,400 |
| 2018/01/25 | 1,825 | 1,872 | 1,811 | 1,839 | +7 | +0.4% | 177,200 |
| 2018/01/24 | 1,805 | 1,848 | 1,804 | 1,832 | +16 | +0.9% | 189,000 |
| 2018/01/23 | 1,800 | 1,818 | 1,794 | 1,816 | +16 | +0.9% | 138,000 |
| 2018/01/22 | 1,786 | 1,813 | 1,771 | 1,800 | +16 | +0.9% | 175,200 |
| 2018/01/19 | 1,800 | 1,809 | 1,770 | 1,784 | -12 | -0.7% | 168,900 |
| 2018/01/18 | 1,795 | 1,822 | 1,784 | 1,796 | +19 | +1.1% | 334,300 |
| 2018/01/17 | 1,721 | 1,795 | 1,693 | 1,777 | -24 | -1.3% | 509,800 |
| 2018/01/16 | 1,800 | 1,807 | 1,772 | 1,801 | +24 | +1.4% | 488,700 |
| 2018/01/15 | 1,736 | 1,780 | 1,734 | 1,777 | +60 | +3.5% | 417,000 |
| 2018/01/12 | 1,725 | 1,743 | 1,713 | 1,717 | -3 | -0.2% | 178,500 |
| 2018/01/11 | 1,709 | 1,754 | 1,700 | 1,720 | +21 | +1.2% | 296,100 |
| 2018/01/10 | 1,692 | 1,725 | 1,661 | 1,699 | +10 | +0.6% | 278,400 |
| 2018/01/09 | 1,651 | 1,692 | 1,634 | 1,689 | +49 | +3% | 330,100 |
| 2018/01/05 | 1,580 | 1,644 | 1,572 | 1,640 | +57 | +3.6% | 300,900 |
| 2018/01/04 | 1,547 | 1,590 | 1,515 | 1,583 | +38 | +2.5% | 242,900 |
| 2017/12/29 | 1,569 | 1,585 | 1,540 | 1,545 | -24 | -1.5% | 197,600 |
| 2017/12/28 | 1,541 | 1,579 | 1,541 | 1,569 | +30 | +1.9% | 212,200 |
| 2017/12/27 | 1,501 | 1,548 | 1,500 | 1,539 | +44 | +2.9% | 99,500 |
| 2017/12/26 | 1,470 | 1,505 | 1,470 | 1,495 | +12 | +0.8% | 128,800 |
| 2017/12/25 | 1,530 | 1,535 | 1,481 | 1,483 | -49 | -3.2% | 154,200 |
| 2017/12/22 | 1,533 | 1,550 | 1,514 | 1,532 | +2 | +0.1% | 130,600 |
| 2017/12/21 | 1,497 | 1,533 | 1,482 | 1,530 | +27 | +1.8% | 143,900 |
1751～
1800
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 | 159,600円 | +12.8% | +17.9% | 5.39% | 8.73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 |
| ジャノメ | 120,300円 | +10.1% | +6.1% | 4.57% | 14.33倍 | 0.62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 | 247,700円 | +15.8% | +7.3% | 1.82% | 13.00倍 | 1.58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 | 413,500円 | +18.3% | +34.3% | 4.11% | 7.45倍 | 0.67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
