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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 854 | 860 | 853 | 857 | +6 | +0.7% | 2,100 |
| 2025/01/17 | 845 | 852 | 845 | 851 | +1 | +0.1% | 3,400 |
| 2025/01/16 | 856 | 856 | 850 | 850 | -6 | -0.7% | 5,100 |
| 2025/01/15 | 874 | 874 | 855 | 856 | -9 | -1% | 4,400 |
| 2025/01/14 | 885 | 886 | 856 | 865 | -27 | -3% | 15,200 |
| 2025/01/10 | 890 | 897 | 883 | 892 | +8 | +0.9% | 15,200 |
| 2025/01/09 | 880 | 884 | 876 | 884 | +11 | +1.3% | 10,200 |
| 2025/01/08 | 867 | 877 | 864 | 873 | +11 | +1.3% | 5,400 |
| 2025/01/07 | 859 | 865 | 858 | 862 | ±0 | ±0% | 3,400 |
| 2025/01/06 | 861 | 864 | 856 | 862 | +11 | +1.3% | 3,000 |
| 2024/12/30 | 855 | 859 | 851 | 851 | +3 | +0.4% | 2,600 |
| 2024/12/27 | 839 | 853 | 839 | 848 | +13 | +1.6% | 4,400 |
| 2024/12/26 | 828 | 838 | 825 | 835 | +9 | +1.1% | 9,200 |
| 2024/12/25 | 828 | 828 | 822 | 826 | +4 | +0.5% | 12,800 |
| 2024/12/24 | 831 | 831 | 821 | 822 | -11 | -1.3% | 15,300 |
| 2024/12/23 | 840 | 840 | 832 | 833 | -12 | -1.4% | 14,500 |
| 2024/12/20 | 858 | 858 | 842 | 845 | -15 | -1.7% | 13,600 |
| 2024/12/19 | 862 | 863 | 860 | 860 | -5 | -0.6% | 6,700 |
| 2024/12/18 | 868 | 878 | 863 | 865 | ±0 | ±0% | 8,800 |
| 2024/12/17 | 875 | 876 | 865 | 865 | -10 | -1.1% | 6,300 |
| 2024/12/16 | 876 | 879 | 871 | 875 | -6 | -0.7% | 7,200 |
| 2024/12/13 | 887 | 887 | 881 | 881 | -5 | -0.6% | 3,500 |
| 2024/12/12 | 890 | 891 | 880 | 886 | -2 | -0.2% | 7,900 |
| 2024/12/11 | 889 | 891 | 888 | 888 | ±0 | ±0% | 3,800 |
| 2024/12/10 | 882 | 890 | 882 | 888 | +6 | +0.7% | 4,800 |
| 2024/12/09 | 878 | 883 | 876 | 882 | +4 | +0.5% | 6,100 |
| 2024/12/06 | 885 | 885 | 878 | 878 | -2 | -0.2% | 6,800 |
| 2024/12/05 | 889 | 895 | 878 | 880 | -9 | -1% | 8,500 |
| 2024/12/04 | 898 | 899 | 889 | 889 | -3 | -0.3% | 5,500 |
| 2024/12/03 | 910 | 913 | 892 | 892 | -18 | -2% | 13,800 |
| 2024/12/02 | 921 | 926 | 908 | 910 | -17 | -1.8% | 13,200 |
| 2024/11/29 | 926 | 927 | 910 | 927 | -8 | -0.9% | 44,300 |
| 2024/11/28 | 960 | 960 | 934 | 935 | -82 | -8.1% | 61,800 |
| 2024/11/27 | 1,020 | 1,039 | 1,008 | 1,017 | -3 | -0.3% | 24,200 |
| 2024/11/26 | 1,030 | 1,041 | 1,017 | 1,020 | -9 | -0.9% | 30,400 |
| 2024/11/25 | 1,030 | 1,034 | 1,027 | 1,029 | +4 | +0.4% | 27,500 |
| 2024/11/22 | 1,034 | 1,034 | 1,025 | 1,025 | -9 | -0.9% | 5,800 |
| 2024/11/21 | 1,030 | 1,039 | 1,025 | 1,034 | +6 | +0.6% | 8,100 |
| 2024/11/20 | 1,027 | 1,032 | 1,024 | 1,028 | +5 | +0.5% | 5,000 |
| 2024/11/19 | 1,028 | 1,031 | 1,022 | 1,023 | -6 | -0.6% | 7,200 |
| 2024/11/18 | 1,019 | 1,032 | 1,017 | 1,029 | +10 | +1% | 10,300 |
| 2024/11/15 | 1,015 | 1,024 | 1,010 | 1,019 | +3 | +0.3% | 3,200 |
| 2024/11/14 | 1,020 | 1,026 | 1,014 | 1,016 | -3 | -0.3% | 6,400 |
| 2024/11/13 | 1,029 | 1,029 | 1,019 | 1,019 | -7 | -0.7% | 13,000 |
| 2024/11/12 | 1,025 | 1,028 | 1,022 | 1,026 | +1 | +0.1% | 9,600 |
| 2024/11/11 | 1,020 | 1,025 | 1,015 | 1,025 | +2 | +0.2% | 27,700 |
| 2024/11/08 | 1,022 | 1,023 | 1,017 | 1,023 | +1 | +0.1% | 21,700 |
| 2024/11/07 | 1,020 | 1,025 | 1,019 | 1,022 | -2 | -0.2% | 10,900 |
| 2024/11/06 | 1,019 | 1,026 | 1,018 | 1,024 | +4 | +0.4% | 12,900 |
| 2024/11/05 | 1,010 | 1,029 | 1,009 | 1,020 | +7 | +0.7% | 7,500 |
51～
100
件表示中 / 4276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 | 85,600円 | +5.8% | -5.1% | 4.09% | 7.56倍 | 0.77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 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| ムラキ | 135,200円 | +1.2% | -43.3% | 2.22% | 31.99倍 | 0.71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 |
| フローバル | - | +5.5% | -19.9% | - | - | - |
|
- |
| ビカダンＨＤ | 35,000円 | +8.9% | +11.1% | 2.57% | 20.48倍 | 2.82倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
市場注目の銘柄
チャート関連のコラム
