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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,570 | 1,571 | 1,564 | 1,564 | -2 | -0.1% | 2,400 |
| 2015/01/29 | 1,562 | 1,566 | 1,557 | 1,566 | +6 | +0.4% | 1,800 |
| 2015/01/28 | 1,556 | 1,565 | 1,556 | 1,560 | -4 | -0.3% | 1,100 |
| 2015/01/27 | 1,560 | 1,564 | 1,555 | 1,564 | +14 | +0.9% | 2,400 |
| 2015/01/26 | 1,547 | 1,557 | 1,547 | 1,550 | +3 | +0.2% | 3,100 |
| 2015/01/23 | 1,550 | 1,559 | 1,545 | 1,547 | -3 | -0.2% | 2,600 |
| 2015/01/22 | 1,550 | 1,550 | 1,543 | 1,550 | +7 | +0.5% | 600 |
| 2015/01/21 | 1,552 | 1,554 | 1,542 | 1,543 | -2 | -0.1% | 2,600 |
| 2015/01/20 | 1,546 | 1,546 | 1,543 | 1,545 | -2 | -0.1% | 1,600 |
| 2015/01/19 | 1,539 | 1,556 | 1,539 | 1,547 | +8 | +0.5% | 400 |
| 2015/01/16 | 1,550 | 1,551 | 1,539 | 1,539 | -11 | -0.7% | 2,400 |
| 2015/01/15 | 1,550 | 1,550 | 1,543 | 1,550 | +8 | +0.5% | 1,900 |
| 2015/01/14 | 1,544 | 1,550 | 1,541 | 1,542 | -2 | -0.1% | 1,400 |
| 2015/01/13 | 1,550 | 1,550 | 1,541 | 1,544 | -7 | -0.5% | 2,900 |
| 2015/01/09 | 1,559 | 1,559 | 1,551 | 1,551 | -12 | -0.8% | 4,100 |
| 2015/01/08 | 1,560 | 1,569 | 1,560 | 1,563 | +5 | +0.3% | 1,700 |
| 2015/01/07 | 1,557 | 1,575 | 1,557 | 1,558 | -5 | -0.3% | 2,100 |
| 2015/01/06 | 1,571 | 1,573 | 1,563 | 1,563 | -9 | -0.6% | 2,400 |
| 2015/01/05 | 1,552 | 1,572 | 1,552 | 1,572 | +20 | +1.3% | 2,400 |
| 2014/12/30 | 1,569 | 1,572 | 1,551 | 1,552 | -22 | -1.4% | 8,300 |
| 2014/12/29 | 1,602 | 1,609 | 1,562 | 1,574 | -36 | -2.2% | 8,200 |
| 2014/12/26 | 1,601 | 1,631 | 1,600 | 1,610 | +8 | +0.5% | 13,800 |
| 2014/12/25 | 1,600 | 1,602 | 1,598 | 1,602 | -3 | -0.2% | 6,100 |
| 2014/12/24 | 1,612 | 1,615 | 1,597 | 1,605 | -6 | -0.4% | 4,100 |
| 2014/12/22 | 1,618 | 1,620 | 1,596 | 1,611 | +1 | +0.1% | 8,400 |
| 2014/12/19 | 1,617 | 1,617 | 1,585 | 1,610 | +18 | +1.1% | 5,500 |
| 2014/12/18 | 1,570 | 1,612 | 1,526 | 1,592 | +30 | +1.9% | 11,800 |
| 2014/12/17 | 1,556 | 1,575 | 1,550 | 1,562 | -12 | -0.8% | 5,000 |
| 2014/12/16 | 1,580 | 1,580 | 1,567 | 1,574 | -6 | -0.4% | 5,900 |
| 2014/12/15 | 1,579 | 1,588 | 1,570 | 1,580 | +5 | +0.3% | 2,800 |
| 2014/12/12 | 1,579 | 1,585 | 1,568 | 1,575 | +25 | +1.6% | 8,700 |
| 2014/12/11 | 1,550 | 1,553 | 1,548 | 1,550 | -4 | -0.3% | 8,000 |
| 2014/12/10 | 1,560 | 1,560 | 1,551 | 1,554 | -15 | -1% | 5,900 |
| 2014/12/09 | 1,575 | 1,577 | 1,569 | 1,569 | -14 | -0.9% | 7,600 |
| 2014/12/08 | 1,586 | 1,587 | 1,580 | 1,583 | -3 | -0.2% | 6,600 |
| 2014/12/05 | 1,584 | 1,588 | 1,581 | 1,586 | +2 | +0.1% | 7,600 |
| 2014/12/04 | 1,585 | 1,586 | 1,581 | 1,584 | -5 | -0.3% | 7,800 |
| 2014/12/03 | 1,615 | 1,615 | 1,588 | 1,589 | -15 | -0.9% | 10,800 |
| 2014/12/02 | 1,617 | 1,617 | 1,600 | 1,604 | -13 | -0.8% | 7,400 |
| 2014/12/01 | 1,572 | 1,638 | 1,572 | 1,617 | +45 | +2.9% | 31,200 |
| 2014/11/28 | 1,570 | 1,590 | 1,564 | 1,572 | -29 | -1.8% | 30,500 |
| 2014/11/27 | 1,610 | 1,615 | 1,600 | 1,601 | -28 | -1.7% | 21,500 |
| 2014/11/26 | 1,675 | 1,675 | 1,626 | 1,629 | -82 | -4.8% | 93,100 |
| 2014/11/25 | 1,722 | 1,740 | 1,711 | 1,711 | -22 | -1.3% | 98,700 |
| 2014/11/21 | 1,735 | 1,738 | 1,720 | 1,733 | -9 | -0.5% | 27,500 |
| 2014/11/20 | 1,743 | 1,746 | 1,739 | 1,742 | -5 | -0.3% | 15,000 |
| 2014/11/19 | 1,747 | 1,748 | 1,741 | 1,747 | -2 | -0.1% | 9,000 |
| 2014/11/18 | 1,740 | 1,753 | 1,737 | 1,749 | +6 | +0.3% | 15,700 |
| 2014/11/17 | 1,756 | 1,758 | 1,738 | 1,743 | -16 | -0.9% | 21,200 |
| 2014/11/14 | 1,755 | 1,759 | 1,750 | 1,759 | +5 | +0.3% | 12,000 |
2401～
2450
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
