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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,717 | 1,717 | 1,651 | 1,653 | -45 | -2.7% | 11,700 |
2023/09/29 | 1,735 | 1,735 | 1,645 | 1,698 | -37 | -2.1% | 22,900 |
2023/09/28 | 1,721 | 1,756 | 1,680 | 1,735 | +14 | +0.8% | 48,100 |
2023/09/27 | 1,701 | 1,738 | 1,695 | 1,721 | +19 | +1.1% | 53,700 |
2023/09/26 | 1,708 | 1,719 | 1,698 | 1,702 | -6 | -0.4% | 24,600 |
2023/09/25 | 1,708 | 1,710 | 1,698 | 1,708 | +10 | +0.6% | 9,100 |
2023/09/22 | 1,698 | 1,715 | 1,696 | 1,698 | ±0 | ±0% | 16,000 |
2023/09/21 | 1,696 | 1,740 | 1,687 | 1,698 | +19 | +1.1% | 37,100 |
2023/09/20 | 1,679 | 1,688 | 1,675 | 1,679 | ±0 | ±0% | 9,400 |
2023/09/19 | 1,670 | 1,680 | 1,670 | 1,679 | +9 | +0.5% | 9,700 |
2023/09/15 | 1,669 | 1,680 | 1,660 | 1,670 | +5 | +0.3% | 24,700 |
2023/09/14 | 1,667 | 1,668 | 1,645 | 1,665 | +11 | +0.7% | 10,700 |
2023/09/13 | 1,660 | 1,660 | 1,636 | 1,654 | -6 | -0.4% | 11,800 |
2023/09/12 | 1,669 | 1,672 | 1,654 | 1,660 | -6 | -0.4% | 5,300 |
2023/09/11 | 1,673 | 1,679 | 1,654 | 1,666 | -4 | -0.2% | 36,500 |
2023/09/08 | 1,660 | 1,675 | 1,654 | 1,670 | +17 | +1% | 20,900 |
2023/09/07 | 1,684 | 1,684 | 1,653 | 1,653 | -23 | -1.4% | 8,000 |
2023/09/06 | 1,678 | 1,690 | 1,665 | 1,676 | +11 | +0.7% | 30,000 |
2023/09/05 | 1,650 | 1,670 | 1,647 | 1,665 | +20 | +1.2% | 28,500 |
2023/09/04 | 1,639 | 1,656 | 1,639 | 1,645 | +15 | +0.9% | 33,800 |
2023/09/01 | 1,623 | 1,640 | 1,604 | 1,630 | +6 | +0.4% | 32,700 |
2023/08/31 | 1,614 | 1,624 | 1,602 | 1,624 | +9 | +0.6% | 13,200 |
2023/08/30 | 1,620 | 1,630 | 1,600 | 1,615 | -5 | -0.3% | 21,300 |
2023/08/29 | 1,615 | 1,630 | 1,615 | 1,620 | +15 | +0.9% | 15,500 |
2023/08/28 | 1,581 | 1,618 | 1,581 | 1,605 | +24 | +1.5% | 24,900 |
2023/08/25 | 1,583 | 1,583 | 1,561 | 1,581 | +2 | +0.1% | 7,800 |
2023/08/24 | 1,575 | 1,587 | 1,570 | 1,579 | +9 | +0.6% | 12,700 |
2023/08/23 | 1,556 | 1,570 | 1,556 | 1,570 | +17 | +1.1% | 6,700 |
2023/08/22 | 1,542 | 1,557 | 1,542 | 1,553 | +11 | +0.7% | 4,900 |
2023/08/21 | 1,553 | 1,564 | 1,541 | 1,542 | -28 | -1.8% | 19,900 |
2023/08/18 | 1,562 | 1,597 | 1,562 | 1,570 | +18 | +1.2% | 36,600 |
2023/08/17 | 1,562 | 1,562 | 1,540 | 1,552 | -1 | -0.1% | 6,900 |
2023/08/16 | 1,540 | 1,558 | 1,533 | 1,553 | -4 | -0.3% | 17,100 |
2023/08/15 | 1,562 | 1,562 | 1,543 | 1,557 | +7 | +0.5% | 7,700 |
2023/08/14 | 1,551 | 1,574 | 1,541 | 1,550 | -3 | -0.2% | 41,800 |
2023/08/10 | 1,562 | 1,566 | 1,549 | 1,553 | -13 | -0.8% | 25,600 |
2023/08/09 | 1,581 | 1,581 | 1,560 | 1,566 | -18 | -1.1% | 23,900 |
2023/08/08 | 1,600 | 1,600 | 1,584 | 1,584 | -14 | -0.9% | 21,600 |
2023/08/07 | 1,610 | 1,612 | 1,591 | 1,598 | -12 | -0.7% | 20,900 |
2023/08/04 | 1,620 | 1,620 | 1,610 | 1,610 | -4 | -0.2% | 4,200 |
2023/08/03 | 1,612 | 1,614 | 1,597 | 1,614 | -10 | -0.6% | 15,000 |
2023/08/02 | 1,619 | 1,640 | 1,605 | 1,624 | +8 | +0.5% | 17,600 |
2023/08/01 | 1,624 | 1,625 | 1,608 | 1,616 | -8 | -0.5% | 9,000 |
2023/07/31 | 1,620 | 1,634 | 1,615 | 1,624 | +9 | +0.6% | 9,000 |
2023/07/28 | 1,603 | 1,615 | 1,595 | 1,615 | +4 | +0.2% | 11,200 |
2023/07/27 | 1,611 | 1,620 | 1,611 | 1,611 | +1 | +0.1% | 6,100 |
2023/07/26 | 1,612 | 1,615 | 1,597 | 1,610 | -9 | -0.6% | 10,500 |
2023/07/25 | 1,629 | 1,632 | 1,609 | 1,619 | -2 | -0.1% | 91,400 |
2023/07/24 | 1,581 | 1,625 | 1,581 | 1,621 | +43 | +2.7% | 37,900 |
2023/07/21 | 1,583 | 1,583 | 1,566 | 1,578 | -5 | -0.3% | 10,200 |
151~
200
件表示中 / 3456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 | 168,900円 | +9.1% | -4.6% | 4.85% | 12.17倍 | 1.06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 |
タカトリ | 394,500円 | +0.8% | +3.9% | 1.01% | 11.34倍 | 2.35倍 |
|
精密切断加工機が主柱、SiC向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
オカダアイヨン | 250,800円 | +5.2% | +3.1% | 2.95% | 10.18倍 | 1.26倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
トリニ工 | 111,700円 | +5.4% | +1.4% | 3.58% | 8.77倍 | 0.59倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
エヌピーシー | 91,700円 | +18.0% | +123.8% | 0.76% | 13.44倍 | 2.34倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。FA装置、植物工場に進出 |
市場注目の銘柄
チャート関連のコラム