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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,177 | 1,187 | 1,165 | 1,165 | -23 | -1.9% | 10,500 |
| 2017/09/21 | 1,166 | 1,238 | 1,166 | 1,188 | +17 | +1.5% | 16,500 |
| 2017/09/20 | 1,193 | 1,193 | 1,167 | 1,171 | -22 | -1.8% | 9,200 |
| 2017/09/19 | 1,197 | 1,197 | 1,165 | 1,193 | -11 | -0.9% | 16,800 |
| 2017/09/15 | 1,208 | 1,222 | 1,202 | 1,204 | -4 | -0.3% | 10,800 |
| 2017/09/14 | 1,250 | 1,250 | 1,201 | 1,208 | -34 | -2.7% | 22,400 |
| 2017/09/13 | 1,210 | 1,278 | 1,195 | 1,242 | +49 | +4.1% | 65,400 |
| 2017/09/12 | 1,201 | 1,206 | 1,185 | 1,193 | +9 | +0.8% | 15,000 |
| 2017/09/11 | 1,148 | 1,184 | 1,148 | 1,184 | +67 | +6% | 6,500 |
| 2017/09/08 | 1,140 | 1,141 | 1,116 | 1,117 | -24 | -2.1% | 4,600 |
| 2017/09/07 | 1,160 | 1,160 | 1,121 | 1,141 | +4 | +0.4% | 4,900 |
| 2017/09/06 | 1,124 | 1,137 | 1,120 | 1,137 | +21 | +1.9% | 2,800 |
| 2017/09/05 | 1,185 | 1,196 | 1,110 | 1,116 | -67 | -5.7% | 17,700 |
| 2017/09/04 | 1,220 | 1,220 | 1,164 | 1,183 | -16 | -1.3% | 16,600 |
| 2017/09/01 | 1,220 | 1,226 | 1,181 | 1,199 | ±0 | ±0% | 30,900 |
| 2017/08/31 | 1,171 | 1,199 | 1,161 | 1,199 | +35 | +3% | 19,800 |
| 2017/08/30 | 1,185 | 1,185 | 1,141 | 1,164 | -26 | -2.2% | 14,600 |
| 2017/08/29 | 1,137 | 1,200 | 1,131 | 1,190 | +56 | +4.9% | 32,800 |
| 2017/08/28 | 1,122 | 1,136 | 1,122 | 1,134 | +12 | +1.1% | 4,600 |
| 2017/08/25 | 1,113 | 1,155 | 1,111 | 1,122 | +16 | +1.4% | 14,500 |
| 2017/08/24 | 1,113 | 1,129 | 1,102 | 1,106 | -24 | -2.1% | 6,100 |
| 2017/08/23 | 1,110 | 1,131 | 1,110 | 1,130 | +22 | +2% | 13,000 |
| 2017/08/22 | 1,100 | 1,109 | 1,097 | 1,108 | +10 | +0.9% | 4,700 |
| 2017/08/21 | 1,078 | 1,098 | 1,078 | 1,098 | +28 | +2.6% | 3,000 |
| 2017/08/18 | 1,078 | 1,078 | 1,070 | 1,070 | +1 | +0.1% | 1,500 |
| 2017/08/17 | 1,071 | 1,073 | 1,069 | 1,069 | +4 | +0.4% | 1,100 |
| 2017/08/16 | 1,059 | 1,075 | 1,059 | 1,065 | -9 | -0.8% | 3,500 |
| 2017/08/15 | 1,079 | 1,086 | 1,060 | 1,074 | -5 | -0.5% | 3,400 |
| 2017/08/14 | 1,090 | 1,090 | 1,074 | 1,079 | -14 | -1.3% | 4,100 |
| 2017/08/10 | 1,100 | 1,101 | 1,093 | 1,093 | -8 | -0.7% | 3,400 |
| 2017/08/09 | 1,113 | 1,113 | 1,098 | 1,101 | -12 | -1.1% | 3,600 |
| 2017/08/08 | 1,105 | 1,113 | 1,100 | 1,113 | +13 | +1.2% | 3,100 |
| 2017/08/07 | 1,107 | 1,120 | 1,096 | 1,100 | ±0 | ±0% | 4,100 |
| 2017/08/04 | 1,093 | 1,101 | 1,093 | 1,100 | +7 | +0.6% | 1,500 |
| 2017/08/03 | 1,106 | 1,106 | 1,093 | 1,093 | -6 | -0.5% | 3,500 |
| 2017/08/02 | 1,100 | 1,100 | 1,086 | 1,099 | +10 | +0.9% | 3,800 |
| 2017/08/01 | 1,103 | 1,110 | 1,089 | 1,089 | -19 | -1.7% | 5,400 |
| 2017/07/31 | 1,115 | 1,118 | 1,102 | 1,108 | ±0 | ±0% | 3,700 |
| 2017/07/28 | 1,119 | 1,119 | 1,106 | 1,108 | -12 | -1.1% | 3,000 |
| 2017/07/27 | 1,120 | 1,122 | 1,104 | 1,120 | +7 | +0.6% | 6,900 |
| 2017/07/26 | 1,123 | 1,125 | 1,100 | 1,113 | -17 | -1.5% | 7,500 |
| 2017/07/25 | 1,101 | 1,130 | 1,101 | 1,130 | +29 | +2.6% | 4,600 |
| 2017/07/24 | 1,098 | 1,101 | 1,096 | 1,101 | +3 | +0.3% | 2,500 |
| 2017/07/21 | 1,094 | 1,099 | 1,092 | 1,098 | +5 | +0.5% | 600 |
| 2017/07/20 | 1,085 | 1,093 | 1,085 | 1,093 | +10 | +0.9% | 900 |
| 2017/07/19 | 1,079 | 1,098 | 1,079 | 1,083 | ±0 | ±0% | 2,000 |
| 2017/07/18 | 1,100 | 1,100 | 1,083 | 1,083 | +2 | +0.2% | 3,900 |
| 2017/07/14 | 1,089 | 1,092 | 1,081 | 1,081 | -7 | -0.6% | 1,800 |
| 2017/07/13 | 1,102 | 1,102 | 1,081 | 1,088 | +3 | +0.3% | 3,700 |
| 2017/07/12 | 1,082 | 1,090 | 1,080 | 1,085 | +3 | +0.3% | 2,400 |
1751～
1800
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
