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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,190 | 1,205 | 1,187 | 1,193 | -7 | -0.6% | 4,100 |
| 2021/08/18 | 1,181 | 1,203 | 1,172 | 1,200 | +19 | +1.6% | 4,700 |
| 2021/08/17 | 1,182 | 1,192 | 1,175 | 1,181 | ±0 | ±0% | 3,700 |
| 2021/08/16 | 1,165 | 1,181 | 1,157 | 1,181 | +16 | +1.4% | 3,400 |
| 2021/08/13 | 1,183 | 1,194 | 1,165 | 1,165 | -20 | -1.7% | 4,500 |
| 2021/08/12 | 1,192 | 1,194 | 1,184 | 1,185 | -7 | -0.6% | 1,500 |
| 2021/08/11 | 1,187 | 1,195 | 1,181 | 1,192 | +32 | +2.8% | 4,800 |
| 2021/08/10 | 1,194 | 1,194 | 1,160 | 1,160 | -39 | -3.3% | 9,200 |
| 2021/08/06 | 1,200 | 1,230 | 1,187 | 1,199 | +39 | +3.4% | 22,200 |
| 2021/08/05 | 1,121 | 1,160 | 1,121 | 1,160 | +30 | +2.7% | 7,400 |
| 2021/08/04 | 1,126 | 1,131 | 1,118 | 1,130 | +4 | +0.4% | 7,300 |
| 2021/08/03 | 1,131 | 1,142 | 1,120 | 1,126 | +1 | +0.1% | 5,600 |
| 2021/08/02 | 1,121 | 1,139 | 1,121 | 1,125 | -3 | -0.3% | 2,600 |
| 2021/07/30 | 1,140 | 1,140 | 1,111 | 1,128 | -14 | -1.2% | 6,300 |
| 2021/07/29 | 1,122 | 1,147 | 1,114 | 1,142 | +15 | +1.3% | 6,400 |
| 2021/07/28 | 1,153 | 1,153 | 1,127 | 1,127 | -31 | -2.7% | 7,500 |
| 2021/07/27 | 1,183 | 1,183 | 1,156 | 1,158 | ±0 | ±0% | 3,500 |
| 2021/07/26 | 1,187 | 1,187 | 1,157 | 1,158 | +1 | +0.1% | 4,300 |
| 2021/07/21 | 1,174 | 1,185 | 1,142 | 1,157 | -12 | -1% | 17,500 |
| 2021/07/20 | 1,170 | 1,184 | 1,166 | 1,169 | -1 | -0.1% | 5,200 |
| 2021/07/19 | 1,205 | 1,208 | 1,170 | 1,170 | -33 | -2.7% | 11,400 |
| 2021/07/16 | 1,215 | 1,215 | 1,201 | 1,203 | +4 | +0.3% | 5,900 |
| 2021/07/15 | 1,224 | 1,224 | 1,191 | 1,199 | -3 | -0.2% | 2,400 |
| 2021/07/14 | 1,222 | 1,222 | 1,202 | 1,202 | -20 | -1.6% | 4,300 |
| 2021/07/13 | 1,219 | 1,248 | 1,213 | 1,222 | +10 | +0.8% | 11,900 |
| 2021/07/12 | 1,197 | 1,220 | 1,189 | 1,212 | +23 | +1.9% | 7,400 |
| 2021/07/09 | 1,162 | 1,194 | 1,140 | 1,189 | +18 | +1.5% | 19,700 |
| 2021/07/08 | 1,200 | 1,205 | 1,168 | 1,171 | -31 | -2.6% | 21,000 |
| 2021/07/07 | 1,201 | 1,222 | 1,201 | 1,202 | +4 | +0.3% | 8,600 |
| 2021/07/06 | 1,227 | 1,243 | 1,198 | 1,198 | -36 | -2.9% | 30,900 |
| 2021/07/05 | 1,255 | 1,255 | 1,208 | 1,234 | -21 | -1.7% | 24,700 |
| 2021/07/02 | 1,243 | 1,255 | 1,194 | 1,255 | +4 | +0.3% | 57,900 |
| 2021/07/01 | 1,278 | 1,330 | 1,251 | 1,251 | -139 | -10% | 100,400 |
| 2021/06/30 | 1,410 | 1,418 | 1,383 | 1,390 | -39 | -2.7% | 34,000 |
| 2021/06/29 | 1,390 | 1,429 | 1,373 | 1,429 | +22 | +1.6% | 29,100 |
| 2021/06/28 | 1,440 | 1,443 | 1,390 | 1,407 | -14 | -1% | 53,100 |
| 2021/06/25 | 1,382 | 1,421 | 1,377 | 1,421 | +49 | +3.6% | 58,400 |
| 2021/06/24 | 1,410 | 1,430 | 1,368 | 1,372 | -23 | -1.6% | 56,500 |
| 2021/06/23 | 1,368 | 1,400 | 1,360 | 1,395 | +69 | +5.2% | 65,100 |
| 2021/06/22 | 1,280 | 1,350 | 1,280 | 1,326 | +71 | +5.7% | 29,200 |
| 2021/06/21 | 1,239 | 1,276 | 1,230 | 1,255 | -25 | -2% | 17,200 |
| 2021/06/18 | 1,321 | 1,340 | 1,280 | 1,280 | -65 | -4.8% | 30,500 |
| 2021/06/17 | 1,333 | 1,345 | 1,260 | 1,345 | +33 | +2.5% | 63,900 |
| 2021/06/16 | 1,254 | 1,312 | 1,240 | 1,312 | +82 | +6.7% | 45,500 |
| 2021/06/15 | 1,219 | 1,252 | 1,215 | 1,230 | +11 | +0.9% | 14,500 |
| 2021/06/14 | 1,197 | 1,219 | 1,185 | 1,219 | +27 | +2.3% | 6,100 |
| 2021/06/11 | 1,190 | 1,197 | 1,181 | 1,192 | +8 | +0.7% | 2,900 |
| 2021/06/10 | 1,185 | 1,197 | 1,180 | 1,184 | -3 | -0.3% | 4,000 |
| 2021/06/09 | 1,200 | 1,206 | 1,183 | 1,187 | -19 | -1.6% | 4,500 |
| 2021/06/08 | 1,210 | 1,221 | 1,203 | 1,206 | +4 | +0.3% | 7,200 |
801～
850
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
