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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,183 | 1,183 | 1,143 | 1,163 | -4 | -0.3% | 4,600 |
| 2022/08/25 | 1,179 | 1,179 | 1,159 | 1,167 | +1 | +0.1% | 3,600 |
| 2022/08/24 | 1,169 | 1,169 | 1,156 | 1,166 | +15 | +1.3% | 3,300 |
| 2022/08/23 | 1,162 | 1,165 | 1,146 | 1,151 | -2 | -0.2% | 3,000 |
| 2022/08/22 | 1,135 | 1,158 | 1,132 | 1,153 | +23 | +2% | 5,300 |
| 2022/08/19 | 1,125 | 1,132 | 1,125 | 1,130 | +9 | +0.8% | 2,200 |
| 2022/08/18 | 1,107 | 1,121 | 1,107 | 1,121 | +15 | +1.4% | 1,900 |
| 2022/08/17 | 1,101 | 1,112 | 1,101 | 1,106 | +6 | +0.5% | 1,300 |
| 2022/08/16 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 2,400 |
| 2022/08/15 | 1,120 | 1,120 | 1,091 | 1,110 | +10 | +0.9% | 10,800 |
| 2022/08/12 | 1,141 | 1,141 | 1,091 | 1,100 | -39 | -3.4% | 14,100 |
| 2022/08/10 | 1,133 | 1,139 | 1,130 | 1,139 | +8 | +0.7% | 1,900 |
| 2022/08/09 | 1,131 | 1,133 | 1,130 | 1,131 | +1 | +0.1% | 1,300 |
| 2022/08/08 | 1,124 | 1,131 | 1,110 | 1,130 | +13 | +1.2% | 2,900 |
| 2022/08/05 | 1,117 | 1,117 | 1,117 | 1,117 | -4 | -0.4% | 400 |
| 2022/08/04 | 1,123 | 1,123 | 1,116 | 1,121 | -2 | -0.2% | 2,100 |
| 2022/08/03 | 1,111 | 1,123 | 1,111 | 1,123 | +13 | +1.2% | 400 |
| 2022/08/02 | 1,124 | 1,124 | 1,110 | 1,110 | -3 | -0.3% | 2,500 |
| 2022/08/01 | 1,113 | 1,113 | 1,107 | 1,113 | ±0 | ±0% | 1,100 |
| 2022/07/29 | 1,110 | 1,113 | 1,103 | 1,113 | +5 | +0.5% | 1,600 |
| 2022/07/28 | 1,115 | 1,115 | 1,108 | 1,108 | -7 | -0.6% | 2,400 |
| 2022/07/27 | 1,120 | 1,120 | 1,110 | 1,115 | +3 | +0.3% | 2,000 |
| 2022/07/26 | 1,120 | 1,120 | 1,112 | 1,112 | +1 | +0.1% | 1,800 |
| 2022/07/25 | 1,110 | 1,115 | 1,108 | 1,111 | -10 | -0.9% | 3,300 |
| 2022/07/22 | 1,102 | 1,121 | 1,095 | 1,121 | +13 | +1.2% | 4,200 |
| 2022/07/21 | 1,111 | 1,112 | 1,101 | 1,108 | -3 | -0.3% | 3,300 |
| 2022/07/20 | 1,114 | 1,116 | 1,105 | 1,111 | -3 | -0.3% | 4,600 |
| 2022/07/19 | 1,096 | 1,114 | 1,096 | 1,114 | +14 | +1.3% | 4,800 |
| 2022/07/15 | 1,102 | 1,110 | 1,100 | 1,100 | -17 | -1.5% | 4,400 |
| 2022/07/14 | 1,107 | 1,120 | 1,107 | 1,117 | +2 | +0.2% | 1,800 |
| 2022/07/13 | 1,118 | 1,118 | 1,103 | 1,115 | -5 | -0.4% | 2,600 |
| 2022/07/12 | 1,115 | 1,125 | 1,101 | 1,120 | ±0 | ±0% | 2,100 |
| 2022/07/11 | 1,113 | 1,120 | 1,105 | 1,120 | +5 | +0.4% | 3,600 |
| 2022/07/08 | 1,128 | 1,129 | 1,110 | 1,115 | -1 | -0.1% | 2,400 |
| 2022/07/07 | 1,111 | 1,122 | 1,105 | 1,116 | -4 | -0.4% | 3,700 |
| 2022/07/06 | 1,131 | 1,131 | 1,111 | 1,120 | -11 | -1% | 6,200 |
| 2022/07/05 | 1,112 | 1,138 | 1,112 | 1,131 | -6 | -0.5% | 7,100 |
| 2022/07/04 | 1,200 | 1,200 | 1,110 | 1,137 | -63 | -5.3% | 37,100 |
| 2022/07/01 | 1,250 | 1,250 | 1,155 | 1,200 | +130 | +12.1% | 135,600 |
| 2022/06/30 | 1,083 | 1,107 | 1,070 | 1,070 | -5 | -0.5% | 10,900 |
| 2022/06/29 | 1,067 | 1,091 | 1,057 | 1,075 | -9 | -0.8% | 1,900 |
| 2022/06/28 | 1,070 | 1,084 | 1,061 | 1,084 | +24 | +2.3% | 2,500 |
| 2022/06/27 | 1,071 | 1,072 | 1,060 | 1,060 | +5 | +0.5% | 3,000 |
| 2022/06/24 | 1,046 | 1,055 | 1,041 | 1,055 | +3 | +0.3% | 800 |
| 2022/06/23 | 1,053 | 1,053 | 1,038 | 1,052 | -5 | -0.5% | 800 |
| 2022/06/22 | 1,050 | 1,059 | 1,038 | 1,057 | ±0 | ±0% | 4,100 |
| 2022/06/21 | 1,061 | 1,064 | 1,041 | 1,057 | -12 | -1.1% | 3,000 |
| 2022/06/20 | 1,096 | 1,096 | 1,031 | 1,069 | -23 | -2.1% | 6,200 |
| 2022/06/17 | 1,089 | 1,098 | 1,061 | 1,092 | +15 | +1.4% | 14,800 |
| 2022/06/16 | 1,068 | 1,080 | 1,068 | 1,077 | +4 | +0.4% | 1,300 |
551～
600
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
