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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 1,522 | 1,522 | 1,482 | 1,503 | -21 | -1.4% | 94,400 |
| 2017/12/19 | 1,558 | 1,558 | 1,522 | 1,524 | -27 | -1.7% | 102,900 |
| 2017/12/18 | 1,528 | 1,567 | 1,521 | 1,551 | +19 | +1.2% | 176,300 |
| 2017/12/15 | 1,560 | 1,560 | 1,516 | 1,532 | -24 | -1.5% | 112,100 |
| 2017/12/14 | 1,517 | 1,579 | 1,502 | 1,556 | +40 | +2.6% | 293,500 |
| 2017/12/13 | 1,540 | 1,540 | 1,497 | 1,516 | -18 | -1.2% | 149,600 |
| 2017/12/12 | 1,525 | 1,537 | 1,496 | 1,534 | +13 | +0.9% | 189,100 |
| 2017/12/11 | 1,510 | 1,530 | 1,489 | 1,521 | +32 | +2.1% | 220,100 |
| 2017/12/08 | 1,486 | 1,498 | 1,457 | 1,489 | +24 | +1.6% | 185,500 |
| 2017/12/07 | 1,440 | 1,467 | 1,432 | 1,465 | +54 | +3.8% | 198,100 |
| 2017/12/06 | 1,478 | 1,478 | 1,405 | 1,411 | -59 | -4% | 229,200 |
| 2017/12/05 | 1,450 | 1,470 | 1,414 | 1,470 | ±0 | ±0% | 235,700 |
| 2017/12/04 | 1,475 | 1,506 | 1,462 | 1,470 | +25 | +1.7% | 377,400 |
| 2017/12/01 | 1,399 | 1,445 | 1,394 | 1,445 | +65 | +4.7% | 207,900 |
| 2017/11/30 | 1,358 | 1,380 | 1,328 | 1,380 | +1 | +0.1% | 211,500 |
| 2017/11/29 | 1,410 | 1,414 | 1,363 | 1,379 | -36 | -2.5% | 221,300 |
| 2017/11/28 | 1,440 | 1,453 | 1,387 | 1,415 | -40 | -2.7% | 198,500 |
| 2017/11/27 | 1,460 | 1,465 | 1,437 | 1,455 | -9 | -0.6% | 106,600 |
| 2017/11/24 | 1,495 | 1,518 | 1,444 | 1,464 | -22 | -1.5% | 252,400 |
| 2017/11/22 | 1,518 | 1,550 | 1,472 | 1,486 | -4 | -0.3% | 233,500 |
| 2017/11/21 | 1,430 | 1,525 | 1,426 | 1,490 | +68 | +4.8% | 338,800 |
| 2017/11/20 | 1,417 | 1,490 | 1,410 | 1,422 | -43 | -2.9% | 274,200 |
| 2017/11/17 | 1,391 | 1,475 | 1,390 | 1,465 | +101 | +7.4% | 453,800 |
| 2017/11/16 | 1,352 | 1,371 | 1,298 | 1,364 | +39 | +2.9% | 338,700 |
| 2017/11/15 | 1,400 | 1,400 | 1,300 | 1,325 | -65 | -4.7% | 433,100 |
| 2017/11/14 | 1,440 | 1,440 | 1,378 | 1,390 | -19 | -1.3% | 400,900 |
| 2017/11/13 | 1,530 | 1,532 | 1,364 | 1,409 | -266 | -15.9% | 893,200 |
| 2017/11/10 | 1,645 | 1,702 | 1,628 | 1,675 | -5 | -0.3% | 223,800 |
| 2017/11/09 | 1,670 | 1,719 | 1,632 | 1,680 | +17 | +1% | 213,000 |
| 2017/11/08 | 1,683 | 1,691 | 1,656 | 1,663 | -30 | -1.8% | 125,400 |
| 2017/11/07 | 1,680 | 1,735 | 1,678 | 1,693 | +31 | +1.9% | 175,300 |
| 2017/11/06 | 1,712 | 1,723 | 1,651 | 1,662 | -47 | -2.8% | 156,000 |
| 2017/11/02 | 1,722 | 1,743 | 1,665 | 1,709 | -7 | -0.4% | 216,600 |
| 2017/11/01 | 1,780 | 1,786 | 1,713 | 1,716 | -48 | -2.7% | 281,300 |
| 2017/10/31 | 1,803 | 1,807 | 1,741 | 1,764 | -6 | -0.3% | 258,800 |
| 2017/10/30 | 1,890 | 1,911 | 1,770 | 1,770 | -228 | -11.4% | 754,700 |
| 2017/10/27 | 1,940 | 1,998 | 1,937 | 1,998 | +68 | +3.5% | 174,700 |
| 2017/10/26 | 1,900 | 1,944 | 1,900 | 1,930 | +28 | +1.5% | 89,500 |
| 2017/10/25 | 1,910 | 1,940 | 1,890 | 1,902 | +11 | +0.6% | 107,100 |
| 2017/10/24 | 1,915 | 1,920 | 1,881 | 1,891 | -28 | -1.5% | 63,600 |
| 2017/10/23 | 1,891 | 1,922 | 1,865 | 1,919 | +39 | +2.1% | 60,400 |
| 2017/10/20 | 1,880 | 1,921 | 1,868 | 1,880 | ±0 | ±0% | 91,000 |
| 2017/10/19 | 1,923 | 1,954 | 1,874 | 1,880 | -44 | -2.3% | 145,200 |
| 2017/10/18 | 1,893 | 1,946 | 1,863 | 1,924 | +71 | +3.8% | 156,800 |
| 2017/10/17 | 1,843 | 1,878 | 1,825 | 1,853 | +21 | +1.1% | 111,200 |
| 2017/10/16 | 1,898 | 1,905 | 1,807 | 1,832 | -80 | -4.2% | 275,100 |
| 2017/10/13 | 1,960 | 1,961 | 1,892 | 1,912 | -39 | -2% | 120,200 |
| 2017/10/12 | 1,977 | 1,991 | 1,928 | 1,951 | -19 | -1% | 117,100 |
| 2017/10/11 | 2,032 | 2,038 | 1,956 | 1,970 | -62 | -3.1% | 168,100 |
| 2017/10/10 | 1,997 | 2,047 | 1,970 | 2,032 | +65 | +3.3% | 150,700 |
1801～
1850
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
