テクノアルファの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 865 | 885 | 865 | 885 | +20 | +2.3% | 2,900 |
| 2025/04/01 | 862 | 889 | 862 | 865 | -40 | -4.4% | 24,300 |
| 2025/03/31 | 937 | 937 | 896 | 905 | -38 | -4% | 14,600 |
| 2025/03/28 | 928 | 943 | 928 | 943 | +19 | +2.1% | 7,000 |
| 2025/03/27 | 924 | 926 | 915 | 924 | ±0 | ±0% | 2,800 |
| 2025/03/26 | 925 | 925 | 916 | 924 | +4 | +0.4% | 7,800 |
| 2025/03/25 | 926 | 926 | 914 | 920 | -7 | -0.8% | 3,800 |
| 2025/03/24 | 917 | 927 | 912 | 927 | +22 | +2.4% | 8,800 |
| 2025/03/21 | 879 | 909 | 879 | 905 | +11 | +1.2% | 15,800 |
| 2025/03/19 | 888 | 900 | 885 | 894 | +6 | +0.7% | 3,900 |
| 2025/03/18 | 877 | 888 | 877 | 888 | +11 | +1.3% | 2,700 |
| 2025/03/17 | 885 | 889 | 876 | 877 | +7 | +0.8% | 5,400 |
| 2025/03/14 | 851 | 874 | 851 | 870 | -2 | -0.2% | 22,600 |
| 2025/03/13 | 868 | 872 | 868 | 872 | +6 | +0.7% | 1,700 |
| 2025/03/12 | 866 | 869 | 866 | 866 | -1 | -0.1% | 600 |
| 2025/03/11 | 867 | 874 | 865 | 867 | -3 | -0.3% | 2,200 |
| 2025/03/10 | 869 | 875 | 868 | 870 | -8 | -0.9% | 4,800 |
| 2025/03/07 | 871 | 880 | 871 | 878 | +7 | +0.8% | 2,000 |
| 2025/03/06 | 870 | 877 | 870 | 871 | +1 | +0.1% | 1,700 |
| 2025/03/05 | 872 | 885 | 868 | 870 | -2 | -0.2% | 5,900 |
| 2025/03/04 | 863 | 873 | 863 | 872 | ±0 | ±0% | 3,700 |
| 2025/03/03 | 872 | 872 | 864 | 872 | +8 | +0.9% | 1,500 |
| 2025/02/28 | 874 | 874 | 863 | 864 | -10 | -1.1% | 2,400 |
| 2025/02/27 | 873 | 875 | 873 | 874 | +6 | +0.7% | 1,100 |
| 2025/02/26 | 871 | 871 | 866 | 868 | -2 | -0.2% | 2,300 |
| 2025/02/25 | 866 | 870 | 866 | 870 | -1 | -0.1% | 5,600 |
| 2025/02/21 | 871 | 871 | 865 | 871 | ±0 | ±0% | 2,200 |
| 2025/02/20 | 879 | 879 | 870 | 871 | -8 | -0.9% | 2,300 |
| 2025/02/19 | 877 | 885 | 872 | 879 | +2 | +0.2% | 2,900 |
| 2025/02/18 | 869 | 877 | 867 | 877 | +9 | +1% | 3,600 |
| 2025/02/17 | 869 | 869 | 865 | 868 | +1 | +0.1% | 1,900 |
| 2025/02/14 | 867 | 880 | 865 | 867 | ±0 | ±0% | 1,600 |
| 2025/02/13 | 863 | 887 | 863 | 867 | +4 | +0.5% | 2,900 |
| 2025/02/12 | 865 | 868 | 862 | 863 | +1 | +0.1% | 1,600 |
| 2025/02/10 | 866 | 867 | 862 | 862 | -4 | -0.5% | 1,200 |
| 2025/02/07 | 859 | 866 | 859 | 866 | +1 | +0.1% | 1,700 |
| 2025/02/06 | 864 | 865 | 861 | 865 | +5 | +0.6% | 1,400 |
| 2025/02/05 | 865 | 865 | 860 | 860 | -4 | -0.5% | 2,700 |
| 2025/02/04 | 858 | 865 | 858 | 864 | +6 | +0.7% | 1,500 |
| 2025/02/03 | 865 | 865 | 858 | 858 | -5 | -0.6% | 2,800 |
| 2025/01/31 | 866 | 866 | 861 | 863 | -2 | -0.2% | 1,400 |
| 2025/01/30 | 865 | 868 | 865 | 865 | +2 | +0.2% | 1,200 |
| 2025/01/29 | 866 | 866 | 863 | 863 | -1 | -0.1% | 200 |
| 2025/01/28 | 867 | 867 | 863 | 864 | -3 | -0.3% | 3,500 |
| 2025/01/27 | 868 | 868 | 861 | 867 | +2 | +0.2% | 2,600 |
| 2025/01/24 | 863 | 868 | 855 | 865 | +3 | +0.3% | 3,400 |
| 2025/01/23 | 861 | 863 | 861 | 862 | +1 | +0.1% | 1,800 |
| 2025/01/22 | 861 | 862 | 861 | 861 | +7 | +0.8% | 1,900 |
| 2025/01/21 | 854 | 854 | 854 | 854 | -3 | -0.4% | 300 |
| 2025/01/20 | 854 | 860 | 853 | 857 | +6 | +0.7% | 2,100 |
1～
50
件表示中 / 4275件
類似銘柄と比較する
現在ご覧いただいている「テクノアルファ」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 |
|---|---|---|---|---|---|---|---|---|
| テクノアルファ | 88,000円 | +5.8% | -5.1% | 3.98% | 7.77倍 | 0.80倍 |
|
パワー半導体接合など後工程装置軸の輸入商社、自社製品拡充。ＳＩ、理化学や特殊甲板機器も |
| タカチホ | 294,900円 | +2.3% | +1.6% | 1.70% | 6.52倍 | 0.99倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| ムラキ | 135,200円 | +1.2% | -43.3% | 2.22% | 31.99倍 | 0.71倍 |
|
全国のＳＳにカーケア関連商品や部品、店舗の什器・備品などを販売。石油元売りと代行店契約 |
| フローバル | - | +5.5% | -19.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
