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 |
|---|---|---|---|---|---|---|---|
| 2022/06/02 | 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 |
| 2022/04/01 | 1,046 | 1,072 | 1,046 | 1,072 | -86 | -7.4% | 20,900 |
| 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 |
701～
750
件表示中 / 4281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 | 82,600円 | +5.8% | -5.1% | 4.24% | 7.29倍 | 0.75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 | 273,000円 | +2.3% | +1.6% | 1.83% | 6.03倍 | 0.92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 |
| フローバル | - | +5.5% | -19.9% | - | - | - |
|
- |
| ＪＨＤ | 20,200円 | +208.4% | - | 0.00% | - | -49.75倍 |
|
フットサル施設を運営。太陽光発電施設の仲介や産業廃棄物処理も。再生医療関連事業に参入 |
| ムラキ | 122,600円 | +1.2% | -43.3% | 2.45% | 29.01倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
