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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,034 | 1,034 | 1,025 | 1,025 | -9 | -0.9% | 5,800 |
| 2024/11/21 | 1,030 | 1,039 | 1,025 | 1,034 | +6 | +0.6% | 8,100 |
| 2024/11/20 | 1,027 | 1,032 | 1,024 | 1,028 | +5 | +0.5% | 5,000 |
| 2024/11/19 | 1,028 | 1,031 | 1,022 | 1,023 | -6 | -0.6% | 7,200 |
| 2024/11/18 | 1,019 | 1,032 | 1,017 | 1,029 | +10 | +1% | 10,300 |
| 2024/11/15 | 1,015 | 1,024 | 1,010 | 1,019 | +3 | +0.3% | 3,200 |
| 2024/11/14 | 1,020 | 1,026 | 1,014 | 1,016 | -3 | -0.3% | 6,400 |
| 2024/11/13 | 1,029 | 1,029 | 1,019 | 1,019 | -7 | -0.7% | 13,000 |
| 2024/11/12 | 1,025 | 1,028 | 1,022 | 1,026 | +1 | +0.1% | 9,600 |
| 2024/11/11 | 1,020 | 1,025 | 1,015 | 1,025 | +2 | +0.2% | 27,700 |
| 2024/11/08 | 1,022 | 1,023 | 1,017 | 1,023 | +1 | +0.1% | 21,700 |
| 2024/11/07 | 1,020 | 1,025 | 1,019 | 1,022 | -2 | -0.2% | 10,900 |
| 2024/11/06 | 1,019 | 1,026 | 1,018 | 1,024 | +4 | +0.4% | 12,900 |
| 2024/11/05 | 1,010 | 1,029 | 1,009 | 1,020 | +7 | +0.7% | 7,500 |
| 2024/11/01 | 1,009 | 1,018 | 1,009 | 1,013 | +1 | +0.1% | 1,400 |
| 2024/10/31 | 1,010 | 1,020 | 1,010 | 1,012 | +2 | +0.2% | 6,700 |
| 2024/10/30 | 996 | 1,018 | 993 | 1,010 | +16 | +1.6% | 13,200 |
| 2024/10/29 | 976 | 994 | 976 | 994 | +16 | +1.6% | 3,900 |
| 2024/10/28 | 971 | 981 | 969 | 978 | +6 | +0.6% | 5,500 |
| 2024/10/25 | 975 | 978 | 966 | 972 | -6 | -0.6% | 4,500 |
| 2024/10/24 | 986 | 986 | 976 | 978 | -9 | -0.9% | 3,600 |
| 2024/10/23 | 988 | 989 | 987 | 987 | -1 | -0.1% | 1,600 |
| 2024/10/22 | 992 | 992 | 988 | 988 | -4 | -0.4% | 2,000 |
| 2024/10/21 | 991 | 993 | 989 | 992 | -1 | -0.1% | 2,800 |
| 2024/10/18 | 1,000 | 1,000 | 993 | 993 | -8 | -0.8% | 2,900 |
| 2024/10/17 | 1,000 | 1,005 | 998 | 1,001 | +1 | +0.1% | 2,200 |
| 2024/10/16 | 1,001 | 1,004 | 999 | 1,000 | -3 | -0.3% | 4,200 |
| 2024/10/15 | 1,000 | 1,005 | 1,000 | 1,003 | +3 | +0.3% | 1,300 |
| 2024/10/11 | 1,005 | 1,005 | 1,000 | 1,000 | -8 | -0.8% | 1,000 |
| 2024/10/10 | 1,008 | 1,009 | 999 | 1,008 | ±0 | ±0% | 1,100 |
| 2024/10/09 | 1,005 | 1,011 | 1,000 | 1,008 | +8 | +0.8% | 2,200 |
| 2024/10/08 | 1,007 | 1,011 | 999 | 1,000 | -8 | -0.8% | 2,700 |
| 2024/10/07 | 1,010 | 1,011 | 1,006 | 1,008 | +1 | +0.1% | 3,600 |
| 2024/10/04 | 1,014 | 1,014 | 965 | 1,007 | -4 | -0.4% | 11,600 |
| 2024/10/03 | 1,017 | 1,022 | 1,011 | 1,011 | -1 | -0.1% | 2,900 |
| 2024/10/02 | 1,013 | 1,017 | 1,012 | 1,012 | -1 | -0.1% | 2,700 |
| 2024/10/01 | 1,001 | 1,017 | 1,001 | 1,013 | -7 | -0.7% | 8,700 |
| 2024/09/30 | 1,006 | 1,020 | 1,000 | 1,020 | +9 | +0.9% | 7,000 |
| 2024/09/27 | 998 | 1,011 | 996 | 1,011 | +13 | +1.3% | 7,300 |
| 2024/09/26 | 992 | 998 | 987 | 998 | +6 | +0.6% | 2,200 |
| 2024/09/25 | 990 | 992 | 985 | 992 | +2 | +0.2% | 1,400 |
| 2024/09/24 | 985 | 990 | 984 | 990 | +8 | +0.8% | 4,700 |
| 2024/09/20 | 991 | 991 | 980 | 982 | -5 | -0.5% | 2,500 |
| 2024/09/19 | 989 | 989 | 987 | 987 | +5 | +0.5% | 900 |
| 2024/09/18 | 980 | 982 | 979 | 982 | +12 | +1.2% | 600 |
| 2024/09/17 | 962 | 988 | 962 | 970 | +8 | +0.8% | 16,300 |
| 2024/09/13 | 963 | 977 | 962 | 962 | - | - | 1,100 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 986 | 986 | 963 | 963 | -17 | -1.7% | 1,900 |
| 2024/09/10 | 969 | 980 | 969 | 980 | +10 | +1% | 1,100 |
1～
50
件表示中 / 4190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 | 102,500円 | +3.0% | +13.4% | 3.41% | 9.05倍 | 0.99倍 |
|
パワー半導体接合装置主体の輸入商社、ライン一式の販売注力。ＳＩ、理化学や特殊甲板機器も |
| ティムコ | 76,000円 | -3.5% | -89.0% | 2.30% | - | 0.41倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
| イメージワン | 22,400円 | +27.3% | - | 0.00% | - | 1.70倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
| 川 辺 | 125,400円 | +4.9% | +7.9% | 3.99% | 8.09倍 | 0.34倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
| テーオーＨＤ | 25,900円 | +3.9% | +26.7% | 0.00% | 11.06倍 | 3.66倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
市場注目の銘柄
チャート関連のコラム
