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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,555 | 1,561 | 1,555 | 1,561 | +9 | +0.6% | 1,300 |
| 2015/06/25 | 1,549 | 1,558 | 1,549 | 1,552 | +5 | +0.3% | 1,700 |
| 2015/06/24 | 1,562 | 1,563 | 1,545 | 1,547 | -15 | -1% | 3,600 |
| 2015/06/23 | 1,566 | 1,576 | 1,550 | 1,562 | -7 | -0.4% | 7,800 |
| 2015/06/22 | 1,560 | 1,584 | 1,560 | 1,569 | +15 | +1% | 5,000 |
| 2015/06/19 | 1,551 | 1,554 | 1,542 | 1,554 | +4 | +0.3% | 1,000 |
| 2015/06/18 | 1,533 | 1,558 | 1,533 | 1,550 | +18 | +1.2% | 4,700 |
| 2015/06/17 | 1,532 | 1,532 | 1,532 | 1,532 | +1 | +0.1% | 500 |
| 2015/06/16 | 1,530 | 1,532 | 1,526 | 1,531 | +2 | +0.1% | 1,600 |
| 2015/06/15 | 1,525 | 1,529 | 1,525 | 1,529 | +5 | +0.3% | 1,500 |
| 2015/06/12 | 1,529 | 1,529 | 1,523 | 1,524 | +1 | +0.1% | 800 |
| 2015/06/11 | 1,523 | 1,528 | 1,521 | 1,523 | -5 | -0.3% | 2,400 |
| 2015/06/10 | 1,528 | 1,530 | 1,522 | 1,528 | +5 | +0.3% | 600 |
| 2015/06/09 | 1,525 | 1,526 | 1,523 | 1,523 | -3 | -0.2% | 900 |
| 2015/06/08 | 1,521 | 1,532 | 1,521 | 1,526 | +5 | +0.3% | 2,200 |
| 2015/06/05 | 1,522 | 1,522 | 1,518 | 1,521 | -1 | -0.1% | 1,400 |
| 2015/06/04 | 1,514 | 1,530 | 1,514 | 1,522 | +9 | +0.6% | 4,200 |
| 2015/06/03 | 1,507 | 1,517 | 1,503 | 1,513 | +11 | +0.7% | 2,400 |
| 2015/06/02 | 1,501 | 1,505 | 1,501 | 1,502 | +2 | +0.1% | 1,100 |
| 2015/06/01 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 800 |
| 2015/05/29 | 1,510 | 1,518 | 1,500 | 1,500 | -3 | -0.2% | 1,700 |
| 2015/05/28 | 1,500 | 1,509 | 1,500 | 1,503 | +3 | +0.2% | 1,700 |
| 2015/05/27 | 1,500 | 1,502 | 1,498 | 1,500 | -10 | -0.7% | 2,900 |
| 2015/05/26 | 1,500 | 1,510 | 1,498 | 1,510 | +12 | +0.8% | 2,300 |
| 2015/05/25 | 1,502 | 1,509 | 1,498 | 1,498 | -2 | -0.1% | 3,300 |
| 2015/05/22 | 1,500 | 1,500 | 1,499 | 1,500 | -1 | -0.1% | 1,300 |
| 2015/05/21 | 1,500 | 1,502 | 1,499 | 1,501 | +2 | +0.1% | 1,100 |
| 2015/05/20 | 1,498 | 1,501 | 1,498 | 1,499 | +1 | +0.1% | 2,200 |
| 2015/05/19 | 1,502 | 1,502 | 1,496 | 1,498 | -3 | -0.2% | 2,900 |
| 2015/05/18 | 1,495 | 1,501 | 1,495 | 1,501 | +1 | +0.1% | 2,100 |
| 2015/05/15 | 1,504 | 1,505 | 1,499 | 1,500 | -4 | -0.3% | 2,300 |
| 2015/05/14 | 1,502 | 1,504 | 1,501 | 1,504 | +4 | +0.3% | 700 |
| 2015/05/13 | 1,498 | 1,500 | 1,498 | 1,500 | +5 | +0.3% | 1,000 |
| 2015/05/12 | 1,495 | 1,500 | 1,493 | 1,495 | ±0 | ±0% | 2,500 |
| 2015/05/11 | 1,492 | 1,507 | 1,492 | 1,495 | -7 | -0.5% | 3,400 |
| 2015/05/08 | 1,502 | 1,505 | 1,502 | 1,502 | ±0 | ±0% | 3,400 |
| 2015/05/07 | 1,501 | 1,503 | 1,500 | 1,502 | +1 | +0.1% | 4,100 |
| 2015/05/01 | 1,502 | 1,513 | 1,500 | 1,501 | -3 | -0.2% | 4,800 |
| 2015/04/30 | 1,505 | 1,511 | 1,500 | 1,504 | -16 | -1.1% | 5,100 |
| 2015/04/28 | 1,515 | 1,522 | 1,515 | 1,520 | -2 | -0.1% | 3,600 |
| 2015/04/27 | 1,522 | 1,522 | 1,515 | 1,522 | +2 | +0.1% | 5,000 |
| 2015/04/24 | 1,523 | 1,523 | 1,515 | 1,520 | ±0 | ±0% | 3,600 |
| 2015/04/23 | 1,521 | 1,521 | 1,520 | 1,520 | -1 | -0.1% | 600 |
| 2015/04/22 | 1,516 | 1,521 | 1,516 | 1,521 | +3 | +0.2% | 1,700 |
| 2015/04/21 | 1,517 | 1,518 | 1,515 | 1,518 | +1 | +0.1% | 1,100 |
| 2015/04/20 | 1,516 | 1,519 | 1,516 | 1,517 | -4 | -0.3% | 1,000 |
| 2015/04/17 | 1,524 | 1,529 | 1,519 | 1,521 | -3 | -0.2% | 1,300 |
| 2015/04/16 | 1,524 | 1,524 | 1,520 | 1,524 | ±0 | ±0% | 900 |
| 2015/04/15 | 1,525 | 1,525 | 1,520 | 1,524 | ±0 | ±0% | 1,700 |
| 2015/04/14 | 1,517 | 1,524 | 1,517 | 1,524 | +7 | +0.5% | 2,000 |
2301～
2350
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
