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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
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
