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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 1,438 | 1,450 | 1,412 | 1,448 | +25 | +1.8% | 201,500 |
| 2017/07/25 | 1,432 | 1,445 | 1,420 | 1,423 | +5 | +0.4% | 271,400 |
| 2017/07/24 | 1,396 | 1,425 | 1,369 | 1,418 | +38 | +2.8% | 294,500 |
| 2017/07/21 | 1,355 | 1,390 | 1,335 | 1,380 | +22 | +1.6% | 193,600 |
| 2017/07/20 | 1,321 | 1,368 | 1,310 | 1,358 | +37 | +2.8% | 176,400 |
| 2017/07/19 | 1,281 | 1,328 | 1,268 | 1,321 | +45 | +3.5% | 136,100 |
| 2017/07/18 | 1,288 | 1,311 | 1,253 | 1,276 | -15 | -1.2% | 92,300 |
| 2017/07/14 | 1,294 | 1,306 | 1,275 | 1,291 | +21 | +1.7% | 90,800 |
| 2017/07/13 | 1,325 | 1,325 | 1,264 | 1,270 | -33 | -2.5% | 109,600 |
| 2017/07/12 | 1,320 | 1,334 | 1,300 | 1,303 | -6 | -0.5% | 80,200 |
| 2017/07/11 | 1,323 | 1,338 | 1,290 | 1,309 | -11 | -0.8% | 113,200 |
| 2017/07/10 | 1,292 | 1,335 | 1,285 | 1,320 | +48 | +3.8% | 151,400 |
| 2017/07/07 | 1,231 | 1,292 | 1,231 | 1,272 | +21 | +1.7% | 146,500 |
| 2017/07/06 | 1,200 | 1,258 | 1,195 | 1,251 | +21 | +1.7% | 147,000 |
| 2017/07/05 | 1,181 | 1,255 | 1,163 | 1,230 | +57 | +4.9% | 177,200 |
| 2017/07/04 | 1,219 | 1,224 | 1,140 | 1,173 | -30 | -2.5% | 154,300 |
| 2017/07/03 | 1,209 | 1,224 | 1,195 | 1,203 | -5 | -0.4% | 99,900 |
| 2017/06/30 | 1,170 | 1,209 | 1,160 | 1,208 | -2 | -0.2% | 117,600 |
| 2017/06/29 | 1,210 | 1,226 | 1,173 | 1,210 | -4 | -0.3% | 269,700 |
| 2017/06/28 | 1,312 | 1,322 | 1,207 | 1,214 | -91 | -7% | 292,000 |
| 2017/06/27 | 1,299 | 1,307 | 1,288 | 1,305 | -8 | -0.6% | 80,300 |
| 2017/06/26 | 1,295 | 1,337 | 1,282 | 1,313 | +9 | +0.7% | 127,900 |
| 2017/06/23 | 1,376 | 1,376 | 1,281 | 1,304 | -71 | -5.2% | 327,400 |
| 2017/06/22 | 1,412 | 1,426 | 1,352 | 1,375 | -30 | -2.1% | 314,400 |
| 2017/06/21 | 1,452 | 1,488 | 1,380 | 1,405 | -30 | -2.1% | 511,100 |
| 2017/06/20 | 1,456 | 1,478 | 1,406 | 1,435 | -21 | -1.4% | 310,400 |
| 2017/06/19 | 1,375 | 1,476 | 1,347 | 1,456 | +80 | +5.8% | 595,800 |
| 2017/06/16 | 1,380 | 1,395 | 1,323 | 1,376 | +34 | +2.5% | 467,700 |
| 2017/06/15 | 1,315 | 1,363 | 1,280 | 1,342 | +43 | +3.3% | 287,800 |
| 2017/06/14 | 1,385 | 1,386 | 1,290 | 1,299 | -47 | -3.5% | 338,500 |
| 2017/06/13 | 1,280 | 1,357 | 1,275 | 1,346 | +29 | +2.2% | 223,200 |
| 2017/06/12 | 1,410 | 1,413 | 1,316 | 1,317 | -63 | -4.6% | 546,400 |
| 2017/06/09 | 1,228 | 1,419 | 1,218 | 1,380 | +152 | +12.4% | 866,300 |
| 2017/06/08 | 1,290 | 1,295 | 1,216 | 1,228 | -65 | -5% | 342,000 |
| 2017/06/07 | 1,300 | 1,346 | 1,275 | 1,293 | -25 | -1.9% | 261,600 |
| 2017/06/06 | 1,395 | 1,449 | 1,275 | 1,318 | -81 | -5.8% | 572,100 |
| 2017/06/05 | 1,257 | 1,540 | 1,241 | 1,399 | +148 | +11.8% | 810,100 |
| 2017/06/02 | 1,290 | 1,292 | 1,194 | 1,251 | +2 | +0.2% | 331,000 |
| 2017/06/01 | 1,237 | 1,316 | 1,211 | 1,249 | +6 | +0.5% | 379,100 |
| 2017/05/31 | 1,200 | 1,297 | 1,156 | 1,243 | +208 | +20.1% | 1,201,400 |
| 2017/05/30 | 1,032 | 1,046 | 1,018 | 1,035 | +1 | +0.1% | 72,300 |
| 2017/05/29 | 1,020 | 1,080 | 1,020 | 1,034 | +10 | +1% | 145,400 |
| 2017/05/26 | 1,020 | 1,032 | 1,008 | 1,024 | -1 | -0.1% | 111,800 |
| 2017/05/25 | 1,040 | 1,056 | 1,006 | 1,025 | -14 | -1.3% | 186,900 |
| 2017/05/24 | 1,030 | 1,088 | 1,028 | 1,039 | -13 | -1.2% | 287,100 |
| 2017/05/23 | 1,042 | 1,056 | 1,012 | 1,052 | +5 | +0.5% | 226,600 |
| 2017/05/22 | 990 | 1,059 | 983 | 1,047 | +84 | +8.7% | 566,500 |
| 2017/05/19 | 918 | 984 | 902 | 963 | +67 | +7.5% | 471,000 |
| 2017/05/18 | 891 | 918 | 875 | 896 | -25 | -2.7% | 204,400 |
| 2017/05/17 | 855 | 932 | 855 | 921 | +68 | +8% | 339,300 |
1901～
1950
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
