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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
件表示中 / 3768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 | 191,700円 | -7.3% | -15.6% | 4.59% | 11.01倍 | 1.12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 |
| ヒラノテク | 161,600円 | -30.7% | -15.5% | 5.20% | 22.24倍 | 0.64倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 藤商事 | 105,800円 | +5.5% | -6.0% | 5.20% | 10.06倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| サムコ | 291,000円 | +11.7% | +9.2% | 2.06% | 15.08倍 | 1.86倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| 電業社 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
