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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,756 | 1,760 | 1,751 | 1,754 | -2 | -0.1% | 8,600 |
| 2014/11/12 | 1,764 | 1,765 | 1,754 | 1,756 | -1 | -0.1% | 12,000 |
| 2014/11/11 | 1,762 | 1,762 | 1,753 | 1,757 | -7 | -0.4% | 10,800 |
| 2014/11/10 | 1,765 | 1,771 | 1,751 | 1,764 | -1 | -0.1% | 16,400 |
| 2014/11/07 | 1,780 | 1,780 | 1,762 | 1,765 | -10 | -0.6% | 14,000 |
| 2014/11/06 | 1,795 | 1,797 | 1,764 | 1,775 | -20 | -1.1% | 20,300 |
| 2014/11/05 | 1,814 | 1,814 | 1,790 | 1,795 | -14 | -0.8% | 19,900 |
| 2014/11/04 | 1,801 | 1,820 | 1,801 | 1,809 | +8 | +0.4% | 18,000 |
| 2014/10/31 | 1,840 | 1,840 | 1,800 | 1,801 | -29 | -1.6% | 29,200 |
| 2014/10/30 | 1,880 | 1,920 | 1,823 | 1,830 | -35 | -1.9% | 40,900 |
| 2014/10/29 | 1,820 | 1,873 | 1,815 | 1,865 | +52 | +2.9% | 30,800 |
| 2014/10/28 | 1,797 | 1,818 | 1,796 | 1,813 | +17 | +0.9% | 12,800 |
| 2014/10/27 | 1,782 | 1,796 | 1,775 | 1,796 | +14 | +0.8% | 8,900 |
| 2014/10/24 | 1,780 | 1,785 | 1,770 | 1,782 | +12 | +0.7% | 7,800 |
| 2014/10/23 | 1,759 | 1,777 | 1,754 | 1,770 | +11 | +0.6% | 4,400 |
| 2014/10/22 | 1,733 | 1,766 | 1,733 | 1,759 | +38 | +2.2% | 6,500 |
| 2014/10/21 | 1,730 | 1,740 | 1,720 | 1,721 | -7 | -0.4% | 3,800 |
| 2014/10/20 | 1,706 | 1,742 | 1,693 | 1,728 | +8 | +0.5% | 22,600 |
| 2014/10/17 | 1,723 | 1,730 | 1,720 | 1,720 | -16 | -0.9% | 5,400 |
| 2014/10/16 | 1,732 | 1,746 | 1,727 | 1,736 | -13 | -0.7% | 6,600 |
| 2014/10/15 | 1,734 | 1,749 | 1,730 | 1,749 | +15 | +0.9% | 4,900 |
| 2014/10/14 | 1,737 | 1,739 | 1,721 | 1,734 | -24 | -1.4% | 15,700 |
| 2014/10/10 | 1,764 | 1,764 | 1,750 | 1,758 | -12 | -0.7% | 10,500 |
| 2014/10/09 | 1,784 | 1,789 | 1,770 | 1,770 | -8 | -0.4% | 8,300 |
| 2014/10/08 | 1,783 | 1,791 | 1,770 | 1,778 | -23 | -1.3% | 9,800 |
| 2014/10/07 | 1,806 | 1,825 | 1,799 | 1,801 | ±0 | ±0% | 13,200 |
| 2014/10/06 | 1,808 | 1,821 | 1,778 | 1,801 | +33 | +1.9% | 17,400 |
| 2014/10/03 | 1,703 | 1,788 | 1,703 | 1,768 | +67 | +3.9% | 16,400 |
| 2014/10/02 | 1,697 | 1,760 | 1,670 | 1,701 | -34 | -2% | 36,800 |
| 2014/10/01 | 1,779 | 1,789 | 1,734 | 1,735 | -128 | -6.9% | 96,400 |
| 2014/09/30 | 2,040 | 2,091 | 1,850 | 1,863 | -177 | -8.7% | 101,000 |
| 2014/09/29 | 2,000 | 2,053 | 1,989 | 2,040 | +73 | +3.7% | 38,700 |
| 2014/09/26 | 1,892 | 1,968 | 1,892 | 1,967 | +79 | +4.2% | 32,100 |
| 2014/09/25 | 1,870 | 1,888 | 1,861 | 1,888 | +19 | +1% | 12,700 |
| 2014/09/24 | 1,870 | 1,890 | 1,837 | 1,869 | +34 | +1.9% | 25,500 |
| 2014/09/22 | 1,786 | 1,835 | 1,786 | 1,835 | +57 | +3.2% | 23,300 |
| 2014/09/19 | 1,780 | 1,780 | 1,746 | 1,778 | +13 | +0.7% | 6,900 |
| 2014/09/18 | 1,799 | 1,800 | 1,718 | 1,765 | -34 | -1.9% | 17,800 |
| 2014/09/17 | 1,740 | 1,802 | 1,740 | 1,799 | +67 | +3.9% | 25,900 |
| 2014/09/16 | 1,704 | 1,732 | 1,703 | 1,732 | +28 | +1.6% | 7,800 |
| 2014/09/12 | 1,712 | 1,713 | 1,695 | 1,704 | -8 | -0.5% | 8,300 |
| 2014/09/11 | 1,730 | 1,730 | 1,684 | 1,712 | -18 | -1% | 11,700 |
| 2014/09/10 | 1,740 | 1,765 | 1,725 | 1,730 | -5 | -0.3% | 6,300 |
| 2014/09/09 | 1,749 | 1,780 | 1,725 | 1,735 | +10 | +0.6% | 17,500 |
| 2014/09/08 | 1,685 | 1,725 | 1,677 | 1,725 | +50 | +3% | 13,800 |
| 2014/09/05 | 1,660 | 1,683 | 1,653 | 1,675 | +28 | +1.7% | 7,700 |
| 2014/09/04 | 1,664 | 1,678 | 1,647 | 1,647 | -15 | -0.9% | 6,200 |
| 2014/09/03 | 1,690 | 1,690 | 1,613 | 1,662 | -30 | -1.8% | 25,500 |
| 2014/09/02 | 1,799 | 1,818 | 1,690 | 1,692 | -82 | -4.6% | 34,300 |
| 2014/09/01 | 1,712 | 1,790 | 1,709 | 1,774 | +69 | +4% | 26,300 |
2451～
2500
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
