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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,087 | 1,093 | 1,082 | 1,082 | -1 | -0.1% | 3,800 |
| 2017/07/10 | 1,089 | 1,089 | 1,071 | 1,083 | +4 | +0.4% | 2,000 |
| 2017/07/07 | 1,073 | 1,079 | 1,061 | 1,079 | -1 | -0.1% | 3,600 |
| 2017/07/06 | 1,090 | 1,090 | 1,074 | 1,080 | -9 | -0.8% | 2,600 |
| 2017/07/05 | 1,101 | 1,101 | 1,078 | 1,089 | -11 | -1% | 4,500 |
| 2017/07/04 | 1,082 | 1,100 | 1,081 | 1,100 | +28 | +2.6% | 7,700 |
| 2017/07/03 | 1,030 | 1,081 | 1,029 | 1,072 | -78 | -6.8% | 31,600 |
| 2017/06/30 | 1,139 | 1,155 | 1,137 | 1,150 | +17 | +1.5% | 15,300 |
| 2017/06/29 | 1,119 | 1,150 | 1,119 | 1,133 | +10 | +0.9% | 8,100 |
| 2017/06/28 | 1,189 | 1,190 | 1,123 | 1,123 | +15 | +1.4% | 54,500 |
| 2017/06/27 | 1,111 | 1,116 | 1,106 | 1,108 | -8 | -0.7% | 3,300 |
| 2017/06/26 | 1,114 | 1,122 | 1,114 | 1,116 | +3 | +0.3% | 9,000 |
| 2017/06/23 | 1,113 | 1,116 | 1,109 | 1,113 | +5 | +0.5% | 3,900 |
| 2017/06/22 | 1,100 | 1,112 | 1,100 | 1,108 | +11 | +1% | 8,900 |
| 2017/06/21 | 1,106 | 1,106 | 1,097 | 1,097 | -9 | -0.8% | 1,700 |
| 2017/06/20 | 1,107 | 1,107 | 1,104 | 1,106 | ±0 | ±0% | 1,300 |
| 2017/06/19 | 1,107 | 1,109 | 1,098 | 1,106 | +6 | +0.5% | 2,000 |
| 2017/06/16 | 1,096 | 1,107 | 1,090 | 1,100 | +13 | +1.2% | 3,500 |
| 2017/06/15 | 1,092 | 1,092 | 1,086 | 1,087 | +5 | +0.5% | 1,300 |
| 2017/06/14 | 1,100 | 1,110 | 1,082 | 1,082 | -17 | -1.5% | 5,900 |
| 2017/06/13 | 1,114 | 1,114 | 1,099 | 1,099 | -13 | -1.2% | 5,900 |
| 2017/06/12 | 1,085 | 1,130 | 1,085 | 1,112 | +32 | +3% | 7,400 |
| 2017/06/09 | 1,089 | 1,089 | 1,080 | 1,080 | ±0 | ±0% | 1,700 |
| 2017/06/08 | 1,080 | 1,090 | 1,080 | 1,080 | +4 | +0.4% | 8,200 |
| 2017/06/07 | 1,077 | 1,079 | 1,076 | 1,076 | ±0 | ±0% | 1,800 |
| 2017/06/06 | 1,088 | 1,089 | 1,072 | 1,076 | -14 | -1.3% | 4,700 |
| 2017/06/05 | 1,088 | 1,090 | 1,083 | 1,090 | +1 | +0.1% | 2,300 |
| 2017/06/02 | 1,081 | 1,089 | 1,078 | 1,089 | +8 | +0.7% | 3,200 |
| 2017/06/01 | 1,076 | 1,098 | 1,076 | 1,081 | +7 | +0.7% | 3,700 |
| 2017/05/31 | 1,080 | 1,085 | 1,074 | 1,074 | -21 | -1.9% | 3,600 |
| 2017/05/30 | 1,095 | 1,095 | 1,080 | 1,095 | +5 | +0.5% | 1,400 |
| 2017/05/29 | 1,090 | 1,103 | 1,084 | 1,090 | -17 | -1.5% | 2,600 |
| 2017/05/26 | 1,102 | 1,135 | 1,080 | 1,107 | -21 | -1.9% | 14,700 |
| 2017/05/25 | 1,061 | 1,188 | 1,061 | 1,128 | +62 | +5.8% | 130,900 |
| 2017/05/24 | 1,068 | 1,071 | 1,064 | 1,066 | -2 | -0.2% | 1,800 |
| 2017/05/23 | 1,065 | 1,068 | 1,063 | 1,068 | +3 | +0.3% | 1,700 |
| 2017/05/22 | 1,064 | 1,068 | 1,064 | 1,065 | +3 | +0.3% | 1,100 |
| 2017/05/19 | 1,066 | 1,068 | 1,062 | 1,062 | -1 | -0.1% | 1,700 |
| 2017/05/18 | 1,060 | 1,063 | 1,057 | 1,063 | -3 | -0.3% | 1,800 |
| 2017/05/17 | 1,062 | 1,066 | 1,062 | 1,066 | +4 | +0.4% | 500 |
| 2017/05/16 | 1,061 | 1,067 | 1,061 | 1,062 | +1 | +0.1% | 800 |
| 2017/05/15 | 1,064 | 1,064 | 1,060 | 1,061 | -11 | -1% | 1,100 |
| 2017/05/12 | 1,086 | 1,086 | 1,068 | 1,072 | -17 | -1.6% | 800 |
| 2017/05/11 | 1,063 | 1,099 | 1,062 | 1,089 | +26 | +2.4% | 12,300 |
| 2017/05/10 | 1,066 | 1,066 | 1,062 | 1,063 | -3 | -0.3% | 5,300 |
| 2017/05/09 | 1,060 | 1,066 | 1,060 | 1,066 | +7 | +0.7% | 3,900 |
| 2017/05/08 | 1,055 | 1,061 | 1,055 | 1,059 | +1 | +0.1% | 2,300 |
| 2017/05/02 | 1,056 | 1,059 | 1,056 | 1,058 | -1 | -0.1% | 900 |
| 2017/05/01 | 1,047 | 1,059 | 1,047 | 1,059 | +13 | +1.2% | 1,500 |
| 2017/04/28 | 1,050 | 1,060 | 1,046 | 1,046 | -9 | -0.9% | 2,900 |
1801～
1850
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
