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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,136 | 1,169 | 1,122 | 1,158 | +5 | +0.4% | 22,700 |
| 2022/03/30 | 1,134 | 1,153 | 1,134 | 1,153 | +9 | +0.8% | 4,200 |
| 2022/03/29 | 1,120 | 1,144 | 1,120 | 1,144 | +26 | +2.3% | 3,700 |
| 2022/03/28 | 1,113 | 1,125 | 1,111 | 1,118 | +13 | +1.2% | 5,200 |
| 2022/03/25 | 1,095 | 1,105 | 1,091 | 1,105 | +11 | +1% | 2,600 |
| 2022/03/24 | 1,079 | 1,099 | 1,079 | 1,094 | -2 | -0.2% | 2,900 |
| 2022/03/23 | 1,083 | 1,100 | 1,080 | 1,096 | +13 | +1.2% | 3,300 |
| 2022/03/22 | 1,100 | 1,107 | 1,080 | 1,083 | -7 | -0.6% | 3,800 |
| 2022/03/18 | 1,054 | 1,094 | 1,054 | 1,090 | +38 | +3.6% | 2,900 |
| 2022/03/17 | 1,046 | 1,057 | 1,046 | 1,052 | +14 | +1.3% | 2,100 |
| 2022/03/16 | 1,041 | 1,043 | 1,038 | 1,038 | +4 | +0.4% | 1,200 |
| 2022/03/15 | 1,035 | 1,037 | 1,027 | 1,034 | +13 | +1.3% | 1,700 |
| 2022/03/14 | 1,016 | 1,021 | 1,016 | 1,021 | +9 | +0.9% | 500 |
| 2022/03/11 | 1,025 | 1,025 | 1,010 | 1,012 | -15 | -1.5% | 700 |
| 2022/03/10 | 1,000 | 1,027 | 1,000 | 1,027 | +32 | +3.2% | 1,300 |
| 2022/03/09 | 1,001 | 1,012 | 991 | 995 | -6 | -0.6% | 1,700 |
| 2022/03/08 | 1,010 | 1,040 | 1,001 | 1,001 | -17 | -1.7% | 5,300 |
| 2022/03/07 | 1,010 | 1,045 | 1,010 | 1,018 | -22 | -2.1% | 3,900 |
| 2022/03/04 | 1,050 | 1,050 | 991 | 1,040 | -8 | -0.8% | 6,000 |
| 2022/03/03 | 999 | 1,048 | 999 | 1,048 | +55 | +5.5% | 9,900 |
| 2022/03/02 | 999 | 1,000 | 991 | 993 | -10 | -1% | 2,400 |
| 2022/03/01 | 997 | 1,007 | 991 | 1,003 | +6 | +0.6% | 1,400 |
| 2022/02/28 | 997 | 1,009 | 986 | 997 | +17 | +1.7% | 2,400 |
| 2022/02/25 | 969 | 980 | 967 | 980 | +13 | +1.3% | 1,800 |
| 2022/02/24 | 990 | 991 | 967 | 967 | -27 | -2.7% | 2,900 |
| 2022/02/22 | 996 | 996 | 994 | 994 | -5 | -0.5% | 400 |
| 2022/02/21 | 1,004 | 1,004 | 995 | 999 | -5 | -0.5% | 1,300 |
| 2022/02/18 | 1,000 | 1,004 | 998 | 1,004 | +4 | +0.4% | 1,100 |
| 2022/02/17 | 1,000 | 1,008 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2022/02/16 | 1,001 | 1,003 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2022/02/15 | 1,009 | 1,009 | 1,000 | 1,000 | ±0 | ±0% | 500 |
| 2022/02/14 | 1,007 | 1,007 | 1,000 | 1,000 | -12 | -1.2% | 1,600 |
| 2022/02/10 | 1,015 | 1,015 | 1,011 | 1,012 | -3 | -0.3% | 1,600 |
| 2022/02/09 | 1,011 | 1,044 | 1,011 | 1,015 | +1 | +0.1% | 1,600 |
| 2022/02/08 | 1,010 | 1,030 | 1,010 | 1,014 | +1 | +0.1% | 1,600 |
| 2022/02/07 | 1,026 | 1,026 | 1,011 | 1,013 | -3 | -0.3% | 1,600 |
| 2022/02/04 | 1,006 | 1,020 | 1,006 | 1,016 | +11 | +1.1% | 3,200 |
| 2022/02/03 | 996 | 1,007 | 990 | 1,005 | +4 | +0.4% | 3,000 |
| 2022/02/02 | 1,000 | 1,001 | 995 | 1,001 | +5 | +0.5% | 1,200 |
| 2022/02/01 | 993 | 1,000 | 993 | 996 | +5 | +0.5% | 1,100 |
| 2022/01/31 | 972 | 995 | 968 | 991 | +18 | +1.8% | 1,600 |
| 2022/01/28 | 971 | 973 | 954 | 973 | +13 | +1.4% | 2,600 |
| 2022/01/27 | 1,008 | 1,008 | 956 | 960 | -42 | -4.2% | 10,300 |
| 2022/01/26 | 990 | 1,002 | 989 | 1,002 | +4 | +0.4% | 2,400 |
| 2022/01/25 | 984 | 998 | 978 | 998 | +19 | +1.9% | 3,300 |
| 2022/01/24 | 982 | 994 | 977 | 979 | -1 | -0.1% | 2,700 |
| 2022/01/21 | 976 | 984 | 970 | 980 | -9 | -0.9% | 3,300 |
| 2022/01/20 | 997 | 1,000 | 980 | 989 | -8 | -0.8% | 5,400 |
| 2022/01/19 | 1,010 | 1,014 | 988 | 997 | -15 | -1.5% | 7,600 |
| 2022/01/18 | 1,016 | 1,029 | 1,010 | 1,012 | -23 | -2.2% | 4,800 |
651～
700
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
