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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,450 | 1,450 | 1,389 | 1,389 | -88 | -6% | 8,500 |
| 2015/09/04 | 1,485 | 1,485 | 1,467 | 1,477 | -8 | -0.5% | 3,500 |
| 2015/09/03 | 1,480 | 1,485 | 1,480 | 1,485 | +25 | +1.7% | 1,100 |
| 2015/09/02 | 1,407 | 1,487 | 1,407 | 1,460 | -33 | -2.2% | 5,100 |
| 2015/09/01 | 1,517 | 1,517 | 1,493 | 1,493 | -26 | -1.7% | 4,400 |
| 2015/08/31 | 1,517 | 1,522 | 1,517 | 1,519 | +2 | +0.1% | 4,300 |
| 2015/08/28 | 1,518 | 1,518 | 1,493 | 1,517 | +62 | +4.3% | 5,900 |
| 2015/08/27 | 1,400 | 1,468 | 1,400 | 1,455 | +105 | +7.8% | 6,900 |
| 2015/08/26 | 1,304 | 1,370 | 1,304 | 1,350 | +80 | +6.3% | 6,600 |
| 2015/08/25 | 1,212 | 1,389 | 1,200 | 1,270 | -179 | -12.4% | 21,500 |
| 2015/08/24 | 1,522 | 1,522 | 1,440 | 1,449 | -116 | -7.4% | 15,000 |
| 2015/08/21 | 1,572 | 1,572 | 1,565 | 1,565 | -15 | -0.9% | 1,600 |
| 2015/08/20 | 1,577 | 1,589 | 1,571 | 1,580 | -2 | -0.1% | 1,500 |
| 2015/08/19 | 1,580 | 1,582 | 1,573 | 1,582 | +2 | +0.1% | 1,700 |
| 2015/08/18 | 1,599 | 1,599 | 1,580 | 1,580 | -19 | -1.2% | 3,000 |
| 2015/08/17 | 1,596 | 1,599 | 1,596 | 1,599 | +3 | +0.2% | 1,400 |
| 2015/08/14 | 1,591 | 1,598 | 1,591 | 1,596 | +5 | +0.3% | 1,500 |
| 2015/08/13 | 1,599 | 1,599 | 1,588 | 1,591 | -9 | -0.6% | 1,500 |
| 2015/08/12 | 1,590 | 1,603 | 1,586 | 1,600 | +17 | +1.1% | 4,900 |
| 2015/08/11 | 1,583 | 1,585 | 1,578 | 1,583 | ±0 | ±0% | 2,100 |
| 2015/08/10 | 1,580 | 1,583 | 1,570 | 1,583 | +13 | +0.8% | 4,900 |
| 2015/08/07 | 1,575 | 1,632 | 1,547 | 1,570 | +4 | +0.3% | 13,200 |
| 2015/08/06 | 1,565 | 1,566 | 1,562 | 1,566 | +7 | +0.4% | 2,000 |
| 2015/08/05 | 1,560 | 1,560 | 1,552 | 1,559 | +3 | +0.2% | 2,600 |
| 2015/08/04 | 1,555 | 1,558 | 1,555 | 1,556 | +1 | +0.1% | 1,800 |
| 2015/08/03 | 1,558 | 1,558 | 1,552 | 1,555 | -3 | -0.2% | 2,200 |
| 2015/07/31 | 1,545 | 1,558 | 1,540 | 1,558 | +14 | +0.9% | 2,300 |
| 2015/07/30 | 1,554 | 1,554 | 1,544 | 1,544 | -6 | -0.4% | 3,100 |
| 2015/07/29 | 1,552 | 1,553 | 1,548 | 1,550 | +9 | +0.6% | 1,400 |
| 2015/07/28 | 1,554 | 1,556 | 1,541 | 1,541 | -13 | -0.8% | 2,100 |
| 2015/07/27 | 1,555 | 1,555 | 1,550 | 1,554 | +9 | +0.6% | 2,100 |
| 2015/07/24 | 1,556 | 1,556 | 1,538 | 1,545 | -6 | -0.4% | 2,800 |
| 2015/07/23 | 1,550 | 1,552 | 1,544 | 1,551 | +1 | +0.1% | 4,600 |
| 2015/07/22 | 1,558 | 1,558 | 1,537 | 1,550 | +7 | +0.5% | 2,200 |
| 2015/07/21 | 1,542 | 1,544 | 1,538 | 1,543 | -3 | -0.2% | 2,200 |
| 2015/07/17 | 1,555 | 1,559 | 1,540 | 1,546 | -4 | -0.3% | 2,900 |
| 2015/07/16 | 1,543 | 1,555 | 1,543 | 1,550 | +7 | +0.5% | 5,300 |
| 2015/07/15 | 1,543 | 1,544 | 1,534 | 1,543 | +11 | +0.7% | 1,300 |
| 2015/07/14 | 1,523 | 1,533 | 1,522 | 1,532 | +12 | +0.8% | 1,400 |
| 2015/07/13 | 1,516 | 1,520 | 1,516 | 1,520 | +4 | +0.3% | 900 |
| 2015/07/10 | 1,512 | 1,527 | 1,508 | 1,516 | +4 | +0.3% | 2,000 |
| 2015/07/09 | 1,515 | 1,517 | 1,500 | 1,512 | -23 | -1.5% | 4,500 |
| 2015/07/08 | 1,526 | 1,535 | 1,519 | 1,535 | +9 | +0.6% | 6,100 |
| 2015/07/07 | 1,524 | 1,528 | 1,524 | 1,526 | +4 | +0.3% | 800 |
| 2015/07/06 | 1,530 | 1,535 | 1,522 | 1,522 | -2 | -0.1% | 3,500 |
| 2015/07/03 | 1,523 | 1,524 | 1,521 | 1,524 | +1 | +0.1% | 1,200 |
| 2015/07/02 | 1,520 | 1,536 | 1,520 | 1,523 | +2 | +0.1% | 2,100 |
| 2015/07/01 | 1,511 | 1,535 | 1,510 | 1,521 | -13 | -0.8% | 8,000 |
| 2015/06/30 | 1,540 | 1,555 | 1,534 | 1,534 | -6 | -0.4% | 5,300 |
| 2015/06/29 | 1,545 | 1,554 | 1,531 | 1,540 | -21 | -1.3% | 3,700 |
2251～
2300
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
