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 |
---|---|---|---|---|---|---|---|
2018/12/13 | 1,051 | 1,052 | 1,025 | 1,025 | -26 | -2.5% | 8,400 |
2018/12/12 | 1,046 | 1,055 | 1,046 | 1,051 | +5 | +0.5% | 4,600 |
2018/12/11 | 1,044 | 1,055 | 1,044 | 1,046 | +3 | +0.3% | 5,800 |
2018/12/10 | 1,041 | 1,043 | 1,030 | 1,043 | -6 | -0.6% | 12,600 |
2018/12/07 | 1,059 | 1,059 | 1,049 | 1,049 | +1 | +0.1% | 4,800 |
2018/12/06 | 1,050 | 1,060 | 1,047 | 1,048 | -11 | -1% | 6,100 |
2018/12/05 | 1,043 | 1,059 | 1,043 | 1,059 | +6 | +0.6% | 8,000 |
2018/12/04 | 1,083 | 1,083 | 1,050 | 1,053 | -25 | -2.3% | 10,600 |
2018/12/03 | 1,101 | 1,102 | 1,076 | 1,078 | -17 | -1.6% | 11,300 |
2018/11/30 | 1,104 | 1,104 | 1,092 | 1,095 | -12 | -1.1% | 8,100 |
2018/11/29 | 1,130 | 1,137 | 1,090 | 1,107 | -18 | -1.6% | 16,900 |
2018/11/28 | 1,090 | 1,150 | 1,084 | 1,125 | -103 | -8.4% | 60,200 |
2018/11/27 | 1,200 | 1,228 | 1,190 | 1,228 | +47 | +4% | 29,700 |
2018/11/26 | 1,188 | 1,194 | 1,180 | 1,181 | -13 | -1.1% | 39,000 |
2018/11/22 | 1,208 | 1,211 | 1,190 | 1,194 | -22 | -1.8% | 16,400 |
2018/11/21 | 1,200 | 1,216 | 1,196 | 1,216 | +12 | +1% | 12,000 |
2018/11/20 | 1,201 | 1,207 | 1,200 | 1,204 | -7 | -0.6% | 6,900 |
2018/11/19 | 1,208 | 1,211 | 1,204 | 1,211 | ±0 | ±0% | 8,500 |
2018/11/16 | 1,210 | 1,214 | 1,207 | 1,211 | -2 | -0.2% | 6,100 |
2018/11/15 | 1,206 | 1,213 | 1,206 | 1,213 | +1 | +0.1% | 5,000 |
2018/11/14 | 1,210 | 1,219 | 1,205 | 1,212 | +2 | +0.2% | 4,900 |
2018/11/13 | 1,200 | 1,210 | 1,194 | 1,210 | +9 | +0.7% | 9,400 |
2018/11/12 | 1,195 | 1,208 | 1,195 | 1,201 | +6 | +0.5% | 10,100 |
2018/11/09 | 1,195 | 1,207 | 1,195 | 1,195 | +3 | +0.3% | 11,800 |
2018/11/08 | 1,195 | 1,195 | 1,191 | 1,192 | +9 | +0.8% | 4,100 |
2018/11/07 | 1,186 | 1,188 | 1,180 | 1,183 | +1 | +0.1% | 5,000 |
2018/11/06 | 1,185 | 1,185 | 1,179 | 1,182 | +6 | +0.5% | 4,600 |
2018/11/05 | 1,170 | 1,176 | 1,168 | 1,176 | +4 | +0.3% | 9,000 |
2018/11/02 | 1,175 | 1,175 | 1,162 | 1,172 | -8 | -0.7% | 9,000 |
2018/11/01 | 1,169 | 1,183 | 1,165 | 1,180 | +10 | +0.9% | 5,600 |
2018/10/31 | 1,170 | 1,174 | 1,164 | 1,170 | +7 | +0.6% | 4,600 |
2018/10/30 | 1,160 | 1,179 | 1,155 | 1,163 | -15 | -1.3% | 11,700 |
2018/10/29 | 1,176 | 1,198 | 1,170 | 1,178 | +3 | +0.3% | 10,200 |
2018/10/26 | 1,163 | 1,183 | 1,160 | 1,175 | +13 | +1.1% | 5,300 |
2018/10/25 | 1,200 | 1,200 | 1,158 | 1,162 | -48 | -4% | 11,300 |
2018/10/24 | 1,203 | 1,210 | 1,203 | 1,210 | +12 | +1% | 2,300 |
2018/10/23 | 1,198 | 1,204 | 1,198 | 1,198 | ±0 | ±0% | 2,900 |
2018/10/22 | 1,190 | 1,200 | 1,183 | 1,198 | +20 | +1.7% | 5,700 |
2018/10/19 | 1,175 | 1,184 | 1,174 | 1,178 | -1 | -0.1% | 5,200 |
2018/10/18 | 1,191 | 1,198 | 1,177 | 1,179 | -7 | -0.6% | 5,500 |
2018/10/17 | 1,187 | 1,209 | 1,183 | 1,186 | +11 | +0.9% | 4,900 |
2018/10/16 | 1,181 | 1,181 | 1,170 | 1,175 | -6 | -0.5% | 3,100 |
2018/10/15 | 1,185 | 1,187 | 1,180 | 1,181 | +1 | +0.1% | 2,800 |
2018/10/12 | 1,153 | 1,180 | 1,151 | 1,180 | +30 | +2.6% | 4,200 |
2018/10/11 | 1,181 | 1,181 | 1,146 | 1,150 | -50 | -4.2% | 16,900 |
2018/10/10 | 1,199 | 1,217 | 1,199 | 1,200 | +1 | +0.1% | 3,700 |
2018/10/09 | 1,223 | 1,224 | 1,199 | 1,199 | -24 | -2% | 6,500 |
2018/10/05 | 1,231 | 1,231 | 1,223 | 1,223 | -9 | -0.7% | 5,500 |
2018/10/04 | 1,231 | 1,242 | 1,231 | 1,232 | +1 | +0.1% | 2,300 |
2018/10/03 | 1,232 | 1,240 | 1,230 | 1,231 | +8 | +0.7% | 3,100 |
1601~
1650
件表示中 / 4342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 | 90,200円 | -4.3% | -5.1% | 3.88% | 7.58倍 | 0.82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 |
栄電子 | 45,500円 | +21.7% | +98.8% | 2.20% | 20.82倍 | 0.52倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
植松商 | - | +7.8% | +6.4% | - | - | - |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
ダイワ通信 | 76,300円 | +5.0% | +5.7% | 5.90% | 8.01倍 | 0.76倍 |
|
モバイル事業ベースにセキュリティ事業展開。防犯・監視カメラ、カメラシステムを販売・施工 |
東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム