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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,191 | 1,191 | 1,146 | 1,148 | -49 | -4.1% | 27,500 |
| 2017/12/05 | 1,174 | 1,316 | 1,160 | 1,197 | +37 | +3.2% | 120,500 |
| 2017/12/04 | 1,130 | 1,230 | 1,120 | 1,160 | +29 | +2.6% | 56,200 |
| 2017/12/01 | 1,148 | 1,156 | 1,123 | 1,131 | -34 | -2.9% | 19,900 |
| 2017/11/30 | 1,175 | 1,175 | 1,160 | 1,165 | -9 | -0.8% | 15,800 |
| 2017/11/29 | 1,220 | 1,220 | 1,165 | 1,174 | -35 | -2.9% | 30,500 |
| 2017/11/28 | 1,220 | 1,223 | 1,195 | 1,209 | -130 | -9.7% | 86,100 |
| 2017/11/27 | 1,312 | 1,339 | 1,312 | 1,339 | +33 | +2.5% | 41,500 |
| 2017/11/24 | 1,300 | 1,310 | 1,300 | 1,306 | -5 | -0.4% | 28,100 |
| 2017/11/22 | 1,310 | 1,317 | 1,309 | 1,311 | +1 | +0.1% | 16,000 |
| 2017/11/21 | 1,309 | 1,316 | 1,309 | 1,310 | +1 | +0.1% | 10,200 |
| 2017/11/20 | 1,299 | 1,319 | 1,299 | 1,309 | -10 | -0.8% | 9,300 |
| 2017/11/17 | 1,320 | 1,335 | 1,319 | 1,319 | -5 | -0.4% | 6,700 |
| 2017/11/16 | 1,280 | 1,334 | 1,280 | 1,324 | +18 | +1.4% | 8,600 |
| 2017/11/15 | 1,329 | 1,329 | 1,284 | 1,306 | -28 | -2.1% | 16,400 |
| 2017/11/14 | 1,335 | 1,345 | 1,333 | 1,334 | -11 | -0.8% | 6,700 |
| 2017/11/13 | 1,338 | 1,349 | 1,334 | 1,345 | -2 | -0.1% | 11,100 |
| 2017/11/10 | 1,300 | 1,347 | 1,300 | 1,347 | +25 | +1.9% | 9,900 |
| 2017/11/09 | 1,345 | 1,349 | 1,309 | 1,322 | -28 | -2.1% | 20,000 |
| 2017/11/08 | 1,353 | 1,359 | 1,343 | 1,350 | -3 | -0.2% | 10,900 |
| 2017/11/07 | 1,366 | 1,371 | 1,352 | 1,353 | -13 | -1% | 12,000 |
| 2017/11/06 | 1,372 | 1,373 | 1,363 | 1,366 | -6 | -0.4% | 11,500 |
| 2017/11/02 | 1,357 | 1,380 | 1,328 | 1,372 | +14 | +1% | 28,500 |
| 2017/11/01 | 1,362 | 1,369 | 1,356 | 1,358 | -7 | -0.5% | 15,300 |
| 2017/10/31 | 1,364 | 1,379 | 1,360 | 1,365 | -3 | -0.2% | 17,100 |
| 2017/10/30 | 1,376 | 1,380 | 1,363 | 1,368 | +5 | +0.4% | 19,900 |
| 2017/10/27 | 1,352 | 1,367 | 1,348 | 1,363 | +18 | +1.3% | 19,100 |
| 2017/10/26 | 1,345 | 1,345 | 1,320 | 1,345 | +16 | +1.2% | 13,600 |
| 2017/10/25 | 1,349 | 1,359 | 1,320 | 1,329 | -10 | -0.7% | 20,800 |
| 2017/10/24 | 1,344 | 1,344 | 1,335 | 1,339 | +4 | +0.3% | 7,600 |
| 2017/10/23 | 1,329 | 1,335 | 1,312 | 1,335 | +28 | +2.1% | 14,500 |
| 2017/10/20 | 1,290 | 1,310 | 1,287 | 1,307 | +20 | +1.6% | 6,500 |
| 2017/10/19 | 1,321 | 1,333 | 1,287 | 1,287 | -34 | -2.6% | 16,000 |
| 2017/10/18 | 1,337 | 1,344 | 1,318 | 1,321 | -15 | -1.1% | 11,300 |
| 2017/10/17 | 1,354 | 1,354 | 1,315 | 1,336 | -18 | -1.3% | 24,100 |
| 2017/10/16 | 1,335 | 1,360 | 1,326 | 1,354 | +40 | +3% | 26,200 |
| 2017/10/13 | 1,328 | 1,329 | 1,271 | 1,314 | -4 | -0.3% | 25,800 |
| 2017/10/12 | 1,338 | 1,342 | 1,318 | 1,318 | -17 | -1.3% | 19,400 |
| 2017/10/11 | 1,339 | 1,339 | 1,312 | 1,335 | -5 | -0.4% | 21,400 |
| 2017/10/10 | 1,285 | 1,380 | 1,271 | 1,340 | +83 | +6.6% | 47,800 |
| 2017/10/06 | 1,250 | 1,269 | 1,218 | 1,257 | -4 | -0.3% | 32,500 |
| 2017/10/05 | 1,309 | 1,350 | 1,261 | 1,261 | -48 | -3.7% | 34,200 |
| 2017/10/04 | 1,294 | 1,365 | 1,282 | 1,309 | +16 | +1.2% | 52,700 |
| 2017/10/03 | 1,332 | 1,448 | 1,282 | 1,293 | +11 | +0.9% | 171,300 |
| 2017/10/02 | 1,285 | 1,315 | 1,260 | 1,282 | +26 | +2.1% | 55,500 |
| 2017/09/29 | 1,245 | 1,274 | 1,232 | 1,256 | +26 | +2.1% | 41,500 |
| 2017/09/28 | 1,220 | 1,238 | 1,220 | 1,230 | +21 | +1.7% | 14,300 |
| 2017/09/27 | 1,190 | 1,228 | 1,190 | 1,209 | +24 | +2% | 18,300 |
| 2017/09/26 | 1,189 | 1,191 | 1,168 | 1,185 | ±0 | ±0% | 8,700 |
| 2017/09/25 | 1,175 | 1,193 | 1,175 | 1,185 | +20 | +1.7% | 4,000 |
1701～
1750
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
