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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,182 | 1,190 | 1,171 | 1,171 | -14 | -1.2% | 5,600 |
| 2018/07/17 | 1,176 | 1,187 | 1,173 | 1,185 | +15 | +1.3% | 5,400 |
| 2018/07/13 | 1,170 | 1,181 | 1,167 | 1,170 | +3 | +0.3% | 3,100 |
| 2018/07/12 | 1,185 | 1,187 | 1,160 | 1,167 | -3 | -0.3% | 6,200 |
| 2018/07/11 | 1,182 | 1,182 | 1,150 | 1,170 | -22 | -1.8% | 22,500 |
| 2018/07/10 | 1,224 | 1,224 | 1,183 | 1,192 | -16 | -1.3% | 11,500 |
| 2018/07/09 | 1,179 | 1,219 | 1,179 | 1,208 | +22 | +1.9% | 13,500 |
| 2018/07/06 | 1,186 | 1,215 | 1,171 | 1,186 | -29 | -2.4% | 47,500 |
| 2018/07/05 | 1,169 | 1,288 | 1,141 | 1,215 | +106 | +9.6% | 286,400 |
| 2018/07/04 | 1,142 | 1,147 | 1,105 | 1,109 | -23 | -2% | 11,800 |
| 2018/07/03 | 1,178 | 1,190 | 1,103 | 1,132 | -46 | -3.9% | 22,300 |
| 2018/07/02 | 1,265 | 1,276 | 1,158 | 1,178 | +22 | +1.9% | 140,800 |
| 2018/06/29 | 1,142 | 1,156 | 1,129 | 1,156 | +18 | +1.6% | 15,400 |
| 2018/06/28 | 1,129 | 1,138 | 1,121 | 1,138 | +8 | +0.7% | 6,400 |
| 2018/06/27 | 1,125 | 1,139 | 1,125 | 1,130 | -6 | -0.5% | 6,300 |
| 2018/06/26 | 1,132 | 1,145 | 1,131 | 1,136 | ±0 | ±0% | 3,500 |
| 2018/06/25 | 1,150 | 1,152 | 1,136 | 1,136 | -12 | -1% | 4,400 |
| 2018/06/22 | 1,131 | 1,150 | 1,124 | 1,148 | +17 | +1.5% | 6,000 |
| 2018/06/21 | 1,128 | 1,158 | 1,126 | 1,131 | +16 | +1.4% | 7,100 |
| 2018/06/20 | 1,111 | 1,120 | 1,105 | 1,115 | +5 | +0.5% | 4,300 |
| 2018/06/19 | 1,108 | 1,121 | 1,108 | 1,110 | +4 | +0.4% | 7,500 |
| 2018/06/18 | 1,123 | 1,123 | 1,105 | 1,106 | -17 | -1.5% | 10,400 |
| 2018/06/15 | 1,112 | 1,127 | 1,103 | 1,123 | +17 | +1.5% | 15,500 |
| 2018/06/14 | 1,172 | 1,172 | 1,070 | 1,106 | -90 | -7.5% | 71,800 |
| 2018/06/13 | 1,113 | 1,356 | 1,113 | 1,196 | +79 | +7.1% | 351,200 |
| 2018/06/12 | 1,120 | 1,120 | 1,099 | 1,117 | +11 | +1% | 5,400 |
| 2018/06/11 | 1,094 | 1,122 | 1,094 | 1,106 | +14 | +1.3% | 4,900 |
| 2018/06/08 | 1,078 | 1,099 | 1,078 | 1,092 | +4 | +0.4% | 3,700 |
| 2018/06/07 | 1,065 | 1,090 | 1,065 | 1,088 | +23 | +2.2% | 6,900 |
| 2018/06/06 | 1,058 | 1,069 | 1,058 | 1,065 | +8 | +0.8% | 1,900 |
| 2018/06/05 | 1,058 | 1,058 | 1,057 | 1,057 | -1 | -0.1% | 300 |
| 2018/06/04 | 1,052 | 1,067 | 1,052 | 1,058 | +7 | +0.7% | 1,900 |
| 2018/06/01 | 1,051 | 1,052 | 1,051 | 1,051 | -2 | -0.2% | 1,400 |
| 2018/05/31 | 1,052 | 1,053 | 1,050 | 1,053 | +2 | +0.2% | 1,000 |
| 2018/05/30 | 1,051 | 1,060 | 1,046 | 1,051 | -15 | -1.4% | 5,400 |
| 2018/05/29 | 1,047 | 1,067 | 1,047 | 1,066 | +7 | +0.7% | 4,600 |
| 2018/05/28 | 1,046 | 1,064 | 1,046 | 1,059 | +11 | +1% | 5,400 |
| 2018/05/25 | 1,055 | 1,059 | 1,048 | 1,048 | -7 | -0.7% | 2,600 |
| 2018/05/24 | 1,063 | 1,063 | 1,050 | 1,055 | -5 | -0.5% | 1,400 |
| 2018/05/23 | 1,061 | 1,061 | 1,050 | 1,060 | -2 | -0.2% | 3,900 |
| 2018/05/22 | 1,054 | 1,062 | 1,054 | 1,062 | +10 | +1% | 1,300 |
| 2018/05/21 | 1,061 | 1,063 | 1,052 | 1,052 | -2 | -0.2% | 3,300 |
| 2018/05/18 | 1,072 | 1,072 | 1,052 | 1,054 | -10 | -0.9% | 2,500 |
| 2018/05/17 | 1,057 | 1,064 | 1,051 | 1,064 | +4 | +0.4% | 4,000 |
| 2018/05/16 | 1,065 | 1,065 | 1,046 | 1,060 | -3 | -0.3% | 8,600 |
| 2018/05/15 | 1,064 | 1,064 | 1,063 | 1,063 | -1 | -0.1% | 700 |
| 2018/05/14 | 1,062 | 1,064 | 1,062 | 1,064 | +3 | +0.3% | 1,700 |
| 2018/05/11 | 1,059 | 1,063 | 1,059 | 1,061 | +2 | +0.2% | 2,200 |
| 2018/05/10 | 1,064 | 1,064 | 1,059 | 1,059 | -4 | -0.4% | 1,700 |
| 2018/05/09 | 1,063 | 1,064 | 1,060 | 1,063 | -1 | -0.1% | 3,000 |
1551～
1600
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
