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 |
|---|---|---|---|---|---|---|---|
| 2017/10/06 | 1,950 | 2,006 | 1,926 | 1,967 | +23 | +1.2% | 106,300 |
| 2017/10/05 | 2,015 | 2,015 | 1,935 | 1,944 | -66 | -3.3% | 236,200 |
| 2017/10/04 | 2,071 | 2,075 | 1,991 | 2,010 | -60 | -2.9% | 191,600 |
| 2017/10/03 | 2,019 | 2,095 | 2,003 | 2,070 | +73 | +3.7% | 263,300 |
| 2017/10/02 | 2,000 | 2,009 | 1,956 | 1,997 | +27 | +1.4% | 133,800 |
| 2017/09/29 | 1,985 | 1,985 | 1,900 | 1,970 | +4 | +0.2% | 126,300 |
| 2017/09/28 | 1,962 | 1,999 | 1,943 | 1,966 | +13 | +0.7% | 132,300 |
| 2017/09/27 | 1,861 | 1,960 | 1,850 | 1,953 | +103 | +5.6% | 171,900 |
| 2017/09/26 | 1,879 | 1,879 | 1,834 | 1,850 | -38 | -2% | 118,100 |
| 2017/09/25 | 1,900 | 1,982 | 1,876 | 1,888 | +19 | +1% | 175,600 |
| 2017/09/22 | 2,000 | 2,005 | 1,845 | 1,869 | -136 | -6.8% | 429,200 |
| 2017/09/21 | 1,900 | 2,022 | 1,887 | 2,005 | +125 | +6.6% | 333,600 |
| 2017/09/20 | 1,881 | 1,932 | 1,768 | 1,880 | -12 | -0.6% | 150,800 |
| 2017/09/19 | 1,921 | 1,953 | 1,873 | 1,892 | +7 | +0.4% | 287,000 |
| 2017/09/15 | 1,735 | 1,888 | 1,734 | 1,885 | +130 | +7.4% | 222,700 |
| 2017/09/14 | 1,790 | 1,791 | 1,716 | 1,755 | -26 | -1.5% | 134,900 |
| 2017/09/13 | 1,846 | 1,846 | 1,760 | 1,781 | -19 | -1.1% | 155,600 |
| 2017/09/12 | 1,848 | 1,848 | 1,755 | 1,800 | +50 | +2.9% | 297,400 |
| 2017/09/11 | 1,617 | 1,754 | 1,600 | 1,750 | +177 | +11.3% | 305,600 |
| 2017/09/08 | 1,621 | 1,661 | 1,566 | 1,573 | -17 | -1.1% | 118,000 |
| 2017/09/07 | 1,652 | 1,707 | 1,564 | 1,590 | -55 | -3.3% | 279,700 |
| 2017/09/06 | 1,514 | 1,676 | 1,510 | 1,645 | +51 | +3.2% | 280,000 |
| 2017/09/05 | 1,697 | 1,697 | 1,557 | 1,594 | -70 | -4.2% | 288,200 |
| 2017/09/04 | 1,673 | 1,719 | 1,603 | 1,664 | -29 | -1.7% | 197,600 |
| 2017/09/01 | 1,756 | 1,765 | 1,688 | 1,693 | -42 | -2.4% | 147,300 |
| 2017/08/31 | 1,661 | 1,746 | 1,629 | 1,735 | +69 | +4.1% | 218,200 |
| 2017/08/30 | 1,708 | 1,721 | 1,620 | 1,666 | -50 | -2.9% | 283,600 |
| 2017/08/29 | 1,703 | 1,740 | 1,701 | 1,716 | -12 | -0.7% | 120,900 |
| 2017/08/28 | 1,740 | 1,750 | 1,685 | 1,728 | +16 | +0.9% | 106,400 |
| 2017/08/25 | 1,770 | 1,812 | 1,690 | 1,712 | -28 | -1.6% | 240,600 |
| 2017/08/24 | 1,760 | 1,830 | 1,732 | 1,740 | -33 | -1.9% | 200,200 |
| 2017/08/23 | 1,870 | 1,895 | 1,737 | 1,773 | -43 | -2.4% | 451,000 |
| 2017/08/22 | 1,665 | 1,834 | 1,658 | 1,816 | +160 | +9.7% | 404,300 |
| 2017/08/21 | 1,720 | 1,744 | 1,656 | 1,656 | -55 | -3.2% | 210,400 |
| 2017/08/18 | 1,631 | 1,758 | 1,622 | 1,711 | +40 | +2.4% | 442,200 |
| 2017/08/17 | 1,640 | 1,697 | 1,586 | 1,671 | +42 | +2.6% | 312,200 |
| 2017/08/16 | 1,488 | 1,648 | 1,488 | 1,629 | +152 | +10.3% | 555,300 |
| 2017/08/15 | 1,463 | 1,477 | 1,417 | 1,477 | +56 | +3.9% | 126,400 |
| 2017/08/14 | 1,392 | 1,480 | 1,390 | 1,421 | -13 | -0.9% | 147,500 |
| 2017/08/10 | 1,526 | 1,541 | 1,424 | 1,434 | -117 | -7.5% | 443,100 |
| 2017/08/09 | 1,538 | 1,560 | 1,480 | 1,551 | -6 | -0.4% | 295,600 |
| 2017/08/08 | 1,420 | 1,559 | 1,384 | 1,557 | +118 | +8.2% | 613,700 |
| 2017/08/07 | 1,475 | 1,520 | 1,423 | 1,439 | +100 | +7.5% | 1,028,900 |
| 2017/08/04 | 1,320 | 1,347 | 1,290 | 1,339 | +19 | +1.4% | 190,500 |
| 2017/08/03 | 1,335 | 1,340 | 1,307 | 1,320 | +8 | +0.6% | 154,500 |
| 2017/08/02 | 1,290 | 1,339 | 1,289 | 1,312 | +21 | +1.6% | 170,000 |
| 2017/08/01 | 1,350 | 1,357 | 1,282 | 1,291 | -51 | -3.8% | 221,300 |
| 2017/07/31 | 1,417 | 1,417 | 1,332 | 1,342 | -53 | -3.8% | 198,800 |
| 2017/07/28 | 1,470 | 1,470 | 1,380 | 1,395 | -61 | -4.2% | 280,100 |
| 2017/07/27 | 1,450 | 1,565 | 1,432 | 1,456 | +8 | +0.6% | 632,300 |
1851～
1900
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
