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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,085 | 1,086 | 1,055 | 1,055 | -30 | -2.8% | 32,200 |
| 2016/04/19 | 1,055 | 1,090 | 1,051 | 1,085 | -147 | -11.9% | 66,300 |
| 2016/04/18 | 1,214 | 1,232 | 1,209 | 1,232 | +9 | +0.7% | 900 |
| 2016/04/15 | 1,223 | 1,223 | 1,223 | 1,223 | -7 | -0.6% | 700 |
| 2016/04/14 | 1,226 | 1,239 | 1,226 | 1,230 | +4 | +0.3% | 400 |
| 2016/04/13 | 1,242 | 1,242 | 1,226 | 1,226 | -8 | -0.6% | 600 |
| 2016/04/12 | 1,234 | 1,234 | 1,233 | 1,234 | ±0 | ±0% | 700 |
| 2016/04/11 | 1,221 | 1,234 | 1,221 | 1,234 | +3 | +0.2% | 500 |
| 2016/04/08 | 1,236 | 1,236 | 1,227 | 1,231 | -9 | -0.7% | 1,600 |
| 2016/04/07 | 1,240 | 1,240 | 1,240 | 1,240 | -7 | -0.6% | 300 |
| 2016/04/06 | 1,236 | 1,247 | 1,236 | 1,247 | +11 | +0.9% | 200 |
| 2016/04/05 | 1,245 | 1,245 | 1,236 | 1,236 | -11 | -0.9% | 500 |
| 2016/04/04 | 1,247 | 1,248 | 1,247 | 1,247 | ±0 | ±0% | 800 |
| 2016/04/01 | 1,258 | 1,258 | 1,246 | 1,247 | -11 | -0.9% | 600 |
| 2016/03/31 | 1,250 | 1,258 | 1,248 | 1,258 | +13 | +1% | 1,900 |
| 2016/03/30 | 1,247 | 1,247 | 1,240 | 1,245 | -2 | -0.2% | 1,000 |
| 2016/03/29 | 1,235 | 1,247 | 1,235 | 1,247 | +11 | +0.9% | 700 |
| 2016/03/28 | 1,250 | 1,250 | 1,235 | 1,236 | ±0 | ±0% | 1,300 |
| 2016/03/25 | 1,244 | 1,244 | 1,236 | 1,236 | +5 | +0.4% | 300 |
| 2016/03/24 | 1,244 | 1,245 | 1,231 | 1,231 | +1 | +0.1% | 400 |
| 2016/03/23 | 1,227 | 1,244 | 1,227 | 1,230 | -16 | -1.3% | 2,200 |
| 2016/03/22 | 1,246 | 1,254 | 1,246 | 1,246 | -5 | -0.4% | 700 |
| 2016/03/18 | 1,253 | 1,253 | 1,242 | 1,251 | -2 | -0.2% | 700 |
| 2016/03/17 | 1,253 | 1,254 | 1,253 | 1,253 | +1 | +0.1% | 600 |
| 2016/03/16 | 1,252 | 1,252 | 1,252 | 1,252 | ±0 | ±0% | 200 |
| 2016/03/15 | 1,250 | 1,252 | 1,250 | 1,252 | +10 | +0.8% | 600 |
| 2016/03/14 | 1,250 | 1,250 | 1,242 | 1,242 | -8 | -0.6% | 1,100 |
| 2016/03/11 | 1,271 | 1,271 | 1,250 | 1,250 | +9 | +0.7% | 500 |
| 2016/03/10 | 1,233 | 1,241 | 1,233 | 1,241 | -11 | -0.9% | 700 |
| 2016/03/09 | 1,289 | 1,289 | 1,252 | 1,252 | -37 | -2.9% | 400 |
| 2016/03/08 | 1,280 | 1,289 | 1,280 | 1,289 | +30 | +2.4% | 1,100 |
| 2016/03/07 | 1,258 | 1,259 | 1,258 | 1,259 | +29 | +2.4% | 900 |
| 2016/03/04 | 1,225 | 1,230 | 1,225 | 1,230 | -5 | -0.4% | 600 |
| 2016/03/03 | 1,250 | 1,250 | 1,231 | 1,235 | -13 | -1% | 1,200 |
| 2016/03/02 | 1,284 | 1,285 | 1,225 | 1,248 | -12 | -1% | 4,900 |
| 2016/03/01 | 1,280 | 1,280 | 1,260 | 1,260 | -35 | -2.7% | 300 |
| 2016/02/29 | 1,219 | 1,303 | 1,219 | 1,295 | +84 | +6.9% | 4,700 |
| 2016/02/26 | 1,207 | 1,211 | 1,207 | 1,211 | +39 | +3.3% | 900 |
| 2016/02/25 | 1,197 | 1,200 | 1,172 | 1,172 | -1 | -0.1% | 600 |
| 2016/02/24 | 1,170 | 1,173 | 1,170 | 1,173 | -8 | -0.7% | 500 |
| 2016/02/23 | 1,178 | 1,181 | 1,178 | 1,181 | +1 | +0.1% | 400 |
| 2016/02/22 | 1,171 | 1,180 | 1,171 | 1,180 | +11 | +0.9% | 300 |
| 2016/02/19 | 1,180 | 1,182 | 1,169 | 1,169 | -10 | -0.8% | 1,200 |
| 2016/02/18 | 1,176 | 1,179 | 1,176 | 1,179 | +18 | +1.6% | 400 |
| 2016/02/17 | 1,182 | 1,182 | 1,161 | 1,161 | +1 | +0.1% | 1,100 |
| 2016/02/16 | 1,161 | 1,166 | 1,160 | 1,160 | -3 | -0.3% | 800 |
| 2016/02/15 | 1,160 | 1,244 | 1,160 | 1,163 | +9 | +0.8% | 3,000 |
| 2016/02/12 | 1,180 | 1,200 | 1,150 | 1,154 | -48 | -4% | 6,100 |
| 2016/02/10 | 1,241 | 1,241 | 1,200 | 1,202 | -39 | -3.1% | 1,900 |
| 2016/02/09 | 1,250 | 1,253 | 1,230 | 1,241 | -17 | -1.4% | 1,800 |
2101～
2150
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
