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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,255 | 1,264 | 1,255 | 1,258 | -2 | -0.2% | 1,500 |
| 2016/02/05 | 1,258 | 1,284 | 1,258 | 1,260 | +3 | +0.2% | 2,200 |
| 2016/02/04 | 1,281 | 1,290 | 1,250 | 1,257 | -18 | -1.4% | 3,300 |
| 2016/02/03 | 1,270 | 1,275 | 1,255 | 1,275 | +5 | +0.4% | 2,400 |
| 2016/02/02 | 1,260 | 1,275 | 1,260 | 1,270 | +13 | +1% | 500 |
| 2016/02/01 | 1,271 | 1,273 | 1,253 | 1,257 | +4 | +0.3% | 1,200 |
| 2016/01/29 | 1,252 | 1,253 | 1,207 | 1,253 | +2 | +0.2% | 1,700 |
| 2016/01/28 | 1,252 | 1,255 | 1,249 | 1,251 | -1 | -0.1% | 900 |
| 2016/01/27 | 1,250 | 1,252 | 1,249 | 1,252 | +44 | +3.6% | 1,300 |
| 2016/01/26 | 1,200 | 1,229 | 1,200 | 1,208 | +8 | +0.7% | 1,300 |
| 2016/01/25 | 1,192 | 1,200 | 1,192 | 1,200 | +11 | +0.9% | 3,100 |
| 2016/01/22 | 1,193 | 1,199 | 1,180 | 1,189 | -6 | -0.5% | 4,900 |
| 2016/01/21 | 1,200 | 1,230 | 1,195 | 1,195 | -25 | -2% | 4,200 |
| 2016/01/20 | 1,244 | 1,244 | 1,220 | 1,220 | -24 | -1.9% | 2,600 |
| 2016/01/19 | 1,240 | 1,247 | 1,240 | 1,244 | +9 | +0.7% | 600 |
| 2016/01/18 | 1,230 | 1,237 | 1,222 | 1,235 | -25 | -2% | 2,700 |
| 2016/01/15 | 1,278 | 1,278 | 1,260 | 1,260 | -18 | -1.4% | 1,700 |
| 2016/01/14 | 1,296 | 1,296 | 1,274 | 1,278 | -11 | -0.9% | 3,200 |
| 2016/01/13 | 1,283 | 1,291 | 1,280 | 1,289 | +9 | +0.7% | 2,600 |
| 2016/01/12 | 1,287 | 1,296 | 1,280 | 1,280 | -9 | -0.7% | 3,800 |
| 2016/01/08 | 1,297 | 1,297 | 1,283 | 1,289 | -7 | -0.5% | 2,800 |
| 2016/01/07 | 1,299 | 1,299 | 1,294 | 1,296 | -3 | -0.2% | 2,500 |
| 2016/01/06 | 1,308 | 1,309 | 1,291 | 1,299 | +5 | +0.4% | 4,400 |
| 2016/01/05 | 1,294 | 1,323 | 1,282 | 1,294 | +13 | +1% | 4,100 |
| 2016/01/04 | 1,289 | 1,293 | 1,281 | 1,281 | +3 | +0.2% | 3,100 |
| 2015/12/30 | 1,265 | 1,282 | 1,258 | 1,278 | +21 | +1.7% | 4,500 |
| 2015/12/29 | 1,218 | 1,260 | 1,218 | 1,257 | +29 | +2.4% | 7,000 |
| 2015/12/28 | 1,227 | 1,250 | 1,226 | 1,228 | +6 | +0.5% | 6,900 |
| 2015/12/25 | 1,256 | 1,256 | 1,222 | 1,222 | -35 | -2.8% | 15,500 |
| 2015/12/24 | 1,279 | 1,280 | 1,256 | 1,257 | -24 | -1.9% | 8,500 |
| 2015/12/22 | 1,283 | 1,297 | 1,280 | 1,281 | -1 | -0.1% | 6,100 |
| 2015/12/21 | 1,306 | 1,310 | 1,282 | 1,282 | -22 | -1.7% | 8,700 |
| 2015/12/18 | 1,302 | 1,304 | 1,294 | 1,304 | +9 | +0.7% | 3,900 |
| 2015/12/17 | 1,294 | 1,295 | 1,288 | 1,295 | +6 | +0.5% | 7,800 |
| 2015/12/16 | 1,291 | 1,293 | 1,288 | 1,289 | ±0 | ±0% | 4,000 |
| 2015/12/15 | 1,299 | 1,304 | 1,288 | 1,289 | -8 | -0.6% | 4,300 |
| 2015/12/14 | 1,294 | 1,297 | 1,280 | 1,297 | +3 | +0.2% | 6,800 |
| 2015/12/11 | 1,285 | 1,294 | 1,281 | 1,294 | +13 | +1% | 5,800 |
| 2015/12/10 | 1,290 | 1,291 | 1,280 | 1,281 | -13 | -1% | 7,600 |
| 2015/12/09 | 1,302 | 1,309 | 1,290 | 1,294 | -8 | -0.6% | 9,500 |
| 2015/12/08 | 1,321 | 1,327 | 1,302 | 1,302 | -26 | -2% | 11,200 |
| 2015/12/07 | 1,342 | 1,345 | 1,322 | 1,328 | -14 | -1% | 9,800 |
| 2015/12/04 | 1,358 | 1,363 | 1,342 | 1,342 | -17 | -1.3% | 10,200 |
| 2015/12/03 | 1,364 | 1,366 | 1,358 | 1,359 | -5 | -0.4% | 5,600 |
| 2015/12/02 | 1,367 | 1,371 | 1,357 | 1,364 | -7 | -0.5% | 11,800 |
| 2015/12/01 | 1,377 | 1,380 | 1,370 | 1,371 | -7 | -0.5% | 10,400 |
| 2015/11/30 | 1,391 | 1,392 | 1,378 | 1,378 | -16 | -1.1% | 8,500 |
| 2015/11/27 | 1,384 | 1,398 | 1,380 | 1,394 | +10 | +0.7% | 16,200 |
| 2015/11/26 | 1,386 | 1,398 | 1,380 | 1,384 | -76 | -5.2% | 69,000 |
| 2015/11/25 | 1,470 | 1,473 | 1,460 | 1,460 | -9 | -0.6% | 89,500 |
2151～
2200
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
