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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,461 | 1,473 | 1,461 | 1,469 | +9 | +0.6% | 23,400 |
| 2015/11/20 | 1,454 | 1,460 | 1,454 | 1,460 | +1 | +0.1% | 8,800 |
| 2015/11/19 | 1,461 | 1,461 | 1,454 | 1,459 | ±0 | ±0% | 10,400 |
| 2015/11/18 | 1,461 | 1,461 | 1,457 | 1,459 | -3 | -0.2% | 11,400 |
| 2015/11/17 | 1,461 | 1,464 | 1,460 | 1,462 | -3 | -0.2% | 10,800 |
| 2015/11/16 | 1,469 | 1,469 | 1,461 | 1,465 | -5 | -0.3% | 12,500 |
| 2015/11/13 | 1,468 | 1,470 | 1,465 | 1,470 | +1 | +0.1% | 8,100 |
| 2015/11/12 | 1,475 | 1,489 | 1,469 | 1,469 | -6 | -0.4% | 9,400 |
| 2015/11/11 | 1,489 | 1,489 | 1,470 | 1,475 | +3 | +0.2% | 9,900 |
| 2015/11/10 | 1,472 | 1,472 | 1,466 | 1,472 | ±0 | ±0% | 6,400 |
| 2015/11/09 | 1,470 | 1,474 | 1,468 | 1,472 | +2 | +0.1% | 11,400 |
| 2015/11/06 | 1,470 | 1,479 | 1,470 | 1,470 | -9 | -0.6% | 8,800 |
| 2015/11/05 | 1,488 | 1,488 | 1,476 | 1,479 | -9 | -0.6% | 7,300 |
| 2015/11/04 | 1,490 | 1,493 | 1,487 | 1,488 | +1 | +0.1% | 3,800 |
| 2015/11/02 | 1,500 | 1,500 | 1,487 | 1,487 | -11 | -0.7% | 10,400 |
| 2015/10/30 | 1,504 | 1,505 | 1,498 | 1,498 | -10 | -0.7% | 7,500 |
| 2015/10/29 | 1,504 | 1,509 | 1,504 | 1,508 | +6 | +0.4% | 4,400 |
| 2015/10/28 | 1,506 | 1,509 | 1,501 | 1,502 | +7 | +0.5% | 8,000 |
| 2015/10/27 | 1,491 | 1,498 | 1,490 | 1,495 | -2 | -0.1% | 2,300 |
| 2015/10/26 | 1,506 | 1,506 | 1,480 | 1,497 | +20 | +1.4% | 6,000 |
| 2015/10/23 | 1,480 | 1,489 | 1,473 | 1,477 | -3 | -0.2% | 4,500 |
| 2015/10/22 | 1,472 | 1,482 | 1,471 | 1,480 | -5 | -0.3% | 2,600 |
| 2015/10/21 | 1,485 | 1,495 | 1,470 | 1,485 | ±0 | ±0% | 4,400 |
| 2015/10/20 | 1,519 | 1,519 | 1,440 | 1,485 | -23 | -1.5% | 6,900 |
| 2015/10/19 | 1,521 | 1,530 | 1,502 | 1,508 | -12 | -0.8% | 4,100 |
| 2015/10/16 | 1,538 | 1,539 | 1,500 | 1,520 | -18 | -1.2% | 5,700 |
| 2015/10/15 | 1,564 | 1,564 | 1,538 | 1,538 | -13 | -0.8% | 5,900 |
| 2015/10/14 | 1,548 | 1,551 | 1,547 | 1,551 | +3 | +0.2% | 2,400 |
| 2015/10/13 | 1,550 | 1,550 | 1,517 | 1,548 | +8 | +0.5% | 3,200 |
| 2015/10/09 | 1,540 | 1,543 | 1,540 | 1,540 | +12 | +0.8% | 800 |
| 2015/10/08 | 1,542 | 1,543 | 1,522 | 1,528 | -7 | -0.5% | 1,800 |
| 2015/10/07 | 1,537 | 1,543 | 1,524 | 1,535 | -10 | -0.6% | 1,500 |
| 2015/10/06 | 1,545 | 1,545 | 1,530 | 1,545 | +10 | +0.7% | 1,200 |
| 2015/10/05 | 1,530 | 1,545 | 1,520 | 1,535 | +18 | +1.2% | 2,000 |
| 2015/10/02 | 1,496 | 1,517 | 1,491 | 1,517 | +21 | +1.4% | 2,300 |
| 2015/10/01 | 1,479 | 1,529 | 1,470 | 1,496 | -19 | -1.3% | 4,200 |
| 2015/09/30 | 1,504 | 1,530 | 1,504 | 1,515 | ±0 | ±0% | 2,900 |
| 2015/09/29 | 1,563 | 1,563 | 1,515 | 1,515 | -49 | -3.1% | 5,000 |
| 2015/09/28 | 1,550 | 1,571 | 1,549 | 1,564 | +34 | +2.2% | 4,300 |
| 2015/09/25 | 1,540 | 1,540 | 1,521 | 1,530 | +10 | +0.7% | 2,900 |
| 2015/09/24 | 1,504 | 1,520 | 1,504 | 1,520 | +18 | +1.2% | 3,800 |
| 2015/09/18 | 1,491 | 1,502 | 1,490 | 1,502 | +11 | +0.7% | 1,000 |
| 2015/09/17 | 1,490 | 1,497 | 1,490 | 1,491 | +2 | +0.1% | 1,100 |
| 2015/09/16 | 1,497 | 1,497 | 1,484 | 1,489 | +7 | +0.5% | 400 |
| 2015/09/15 | 1,495 | 1,495 | 1,479 | 1,482 | +4 | +0.3% | 1,900 |
| 2015/09/14 | 1,478 | 1,486 | 1,473 | 1,478 | ±0 | ±0% | 1,400 |
| 2015/09/11 | 1,465 | 1,479 | 1,460 | 1,478 | +24 | +1.7% | 1,800 |
| 2015/09/10 | 1,440 | 1,454 | 1,432 | 1,454 | -6 | -0.4% | 900 |
| 2015/09/09 | 1,423 | 1,460 | 1,410 | 1,460 | +51 | +3.6% | 2,700 |
| 2015/09/08 | 1,388 | 1,428 | 1,388 | 1,409 | +20 | +1.4% | 2,900 |
2201～
2250
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
