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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 1,068 | 1,080 | 1,068 | 1,077 | +4 | +0.4% | 1,300 |
| 2022/06/15 | 1,082 | 1,087 | 1,070 | 1,073 | ±0 | ±0% | 2,400 |
| 2022/06/14 | 1,080 | 1,084 | 1,073 | 1,073 | ±0 | ±0% | 800 |
| 2022/06/13 | 1,073 | 1,073 | 1,071 | 1,073 | -1 | -0.1% | 700 |
| 2022/06/10 | 1,093 | 1,094 | 1,074 | 1,074 | -21 | -1.9% | 2,700 |
| 2022/06/09 | 1,081 | 1,103 | 1,081 | 1,095 | +19 | +1.8% | 2,100 |
| 2022/06/08 | 1,078 | 1,079 | 1,070 | 1,076 | -7 | -0.6% | 1,200 |
| 2022/06/07 | 1,074 | 1,086 | 1,073 | 1,083 | +3 | +0.3% | 1,800 |
| 2022/06/06 | 1,068 | 1,088 | 1,068 | 1,080 | +18 | +1.7% | 1,600 |
| 2022/06/03 | 1,068 | 1,068 | 1,062 | 1,062 | +6 | +0.6% | 1,700 |
| 2022/06/02 | 1,052 | 1,056 | 1,047 | 1,056 | +3 | +0.3% | 1,800 |
| 2022/06/01 | 1,045 | 1,070 | 1,045 | 1,053 | +17 | +1.6% | 1,200 |
| 2022/05/31 | 1,050 | 1,051 | 1,036 | 1,036 | -24 | -2.3% | 1,600 |
| 2022/05/30 | 1,050 | 1,100 | 1,050 | 1,060 | +10 | +1% | 4,500 |
| 2022/05/27 | 1,040 | 1,050 | 1,025 | 1,050 | +27 | +2.6% | 1,900 |
| 2022/05/26 | 1,036 | 1,036 | 1,023 | 1,023 | ±0 | ±0% | 1,200 |
| 2022/05/25 | 1,042 | 1,042 | 1,023 | 1,023 | -11 | -1.1% | 400 |
| 2022/05/24 | 1,033 | 1,034 | 1,033 | 1,034 | ±0 | ±0% | 200 |
| 2022/05/23 | 1,025 | 1,034 | 1,025 | 1,034 | +7 | +0.7% | 800 |
| 2022/05/20 | 1,025 | 1,027 | 1,025 | 1,027 | +4 | +0.4% | 300 |
| 2022/05/19 | 1,025 | 1,025 | 1,023 | 1,023 | -1 | -0.1% | 800 |
| 2022/05/18 | 1,030 | 1,030 | 1,024 | 1,024 | +3 | +0.3% | 500 |
| 2022/05/17 | 1,040 | 1,040 | 1,021 | 1,021 | -12 | -1.2% | 1,000 |
| 2022/05/16 | 1,053 | 1,053 | 1,033 | 1,033 | +9 | +0.9% | 800 |
| 2022/05/13 | 1,055 | 1,055 | 1,021 | 1,024 | - | - | 1,400 |
| 2022/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/11 | 1,050 | 1,055 | 1,050 | 1,055 | +7 | +0.7% | 500 |
| 2022/05/10 | 1,041 | 1,071 | 1,041 | 1,048 | -13 | -1.2% | 1,000 |
| 2022/05/09 | 1,078 | 1,080 | 1,061 | 1,061 | -19 | -1.8% | 900 |
| 2022/05/06 | 1,079 | 1,080 | 1,079 | 1,080 | -17 | -1.5% | 500 |
| 2022/05/02 | 1,079 | 1,100 | 1,079 | 1,097 | +27 | +2.5% | 2,100 |
| 2022/04/28 | 1,077 | 1,077 | 1,048 | 1,070 | +23 | +2.2% | 2,600 |
| 2022/04/27 | 1,046 | 1,047 | 1,042 | 1,047 | +8 | +0.8% | 1,400 |
| 2022/04/26 | 1,030 | 1,039 | 1,030 | 1,039 | +13 | +1.3% | 900 |
| 2022/04/25 | 1,010 | 1,026 | 1,010 | 1,026 | -2 | -0.2% | 1,400 |
| 2022/04/22 | 1,022 | 1,028 | 1,021 | 1,028 | +5 | +0.5% | 400 |
| 2022/04/21 | 1,056 | 1,056 | 1,015 | 1,023 | -26 | -2.5% | 1,200 |
| 2022/04/20 | 1,049 | 1,055 | 1,048 | 1,049 | -6 | -0.6% | 800 |
| 2022/04/19 | 1,050 | 1,059 | 1,050 | 1,055 | +7 | +0.7% | 500 |
| 2022/04/18 | 1,049 | 1,049 | 1,048 | 1,048 | -2 | -0.2% | 300 |
| 2022/04/15 | 1,062 | 1,062 | 1,050 | 1,050 | -12 | -1.1% | 900 |
| 2022/04/14 | 1,053 | 1,066 | 1,053 | 1,062 | +7 | +0.7% | 400 |
| 2022/04/13 | 1,055 | 1,068 | 1,054 | 1,055 | ±0 | ±0% | 800 |
| 2022/04/12 | 1,054 | 1,080 | 1,054 | 1,055 | +1 | +0.1% | 1,500 |
| 2022/04/11 | 1,051 | 1,081 | 1,051 | 1,054 | -34 | -3.1% | 2,400 |
| 2022/04/08 | 1,032 | 1,088 | 1,032 | 1,088 | +45 | +4.3% | 5,600 |
| 2022/04/07 | 1,050 | 1,050 | 1,031 | 1,043 | -7 | -0.7% | 1,900 |
| 2022/04/06 | 1,070 | 1,072 | 1,050 | 1,050 | -19 | -1.8% | 3,700 |
| 2022/04/05 | 1,065 | 1,070 | 1,065 | 1,069 | +1 | +0.1% | 2,100 |
| 2022/04/04 | 1,051 | 1,068 | 1,051 | 1,068 | -4 | -0.4% | 4,900 |
601～
650
件表示中 / 4191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 | 102,900円 | +3.0% | +13.4% | 3.40% | 9.08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 | 76,900円 | -3.5% | -89.0% | 2.28% | - | 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 | 22,900円 | +27.3% | - | 0.00% | - | 1.74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 | 125,000円 | +4.9% | +7.9% | 4.00% | 8.06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 | 26,000円 | +3.9% | +26.7% | 0.00% | 11.11倍 | 3.68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
