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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,345 | 1,346 | 1,340 | 1,345 | +1 | +0.1% | 4,800 |
| 2014/06/18 | 1,335 | 1,344 | 1,334 | 1,344 | +11 | +0.8% | 4,400 |
| 2014/06/17 | 1,338 | 1,338 | 1,327 | 1,333 | +1 | +0.1% | 4,200 |
| 2014/06/16 | 1,330 | 1,336 | 1,326 | 1,332 | +2 | +0.2% | 5,300 |
| 2014/06/13 | 1,317 | 1,330 | 1,317 | 1,330 | +13 | +1% | 4,500 |
| 2014/06/12 | 1,318 | 1,320 | 1,312 | 1,317 | -3 | -0.2% | 4,500 |
| 2014/06/11 | 1,318 | 1,320 | 1,317 | 1,320 | +3 | +0.2% | 2,900 |
| 2014/06/10 | 1,312 | 1,317 | 1,311 | 1,317 | +8 | +0.6% | 9,200 |
| 2014/06/09 | 1,303 | 1,311 | 1,303 | 1,309 | +10 | +0.8% | 6,700 |
| 2014/06/06 | 1,285 | 1,299 | 1,285 | 1,299 | +15 | +1.2% | 5,000 |
| 2014/06/05 | 1,283 | 1,284 | 1,281 | 1,284 | +2 | +0.2% | 2,300 |
| 2014/06/04 | 1,279 | 1,282 | 1,279 | 1,282 | +5 | +0.4% | 3,800 |
| 2014/06/03 | 1,284 | 1,284 | 1,275 | 1,277 | +6 | +0.5% | 4,500 |
| 2014/06/02 | 1,260 | 1,277 | 1,260 | 1,271 | +16 | +1.3% | 3,700 |
| 2014/05/30 | 1,250 | 1,255 | 1,249 | 1,255 | +8 | +0.6% | 3,000 |
| 2014/05/29 | 1,248 | 1,248 | 1,245 | 1,247 | -1 | -0.1% | 3,300 |
| 2014/05/28 | 1,239 | 1,248 | 1,239 | 1,248 | +7 | +0.6% | 3,600 |
| 2014/05/27 | 1,240 | 1,242 | 1,238 | 1,241 | ±0 | ±0% | 3,600 |
| 2014/05/26 | 1,240 | 1,242 | 1,239 | 1,241 | +1 | +0.1% | 2,700 |
| 2014/05/23 | 1,240 | 1,241 | 1,237 | 1,240 | ±0 | ±0% | 1,200 |
| 2014/05/22 | 1,238 | 1,240 | 1,235 | 1,240 | +2 | +0.2% | 3,300 |
| 2014/05/21 | 1,240 | 1,240 | 1,237 | 1,238 | -3 | -0.2% | 900 |
| 2014/05/20 | 1,240 | 1,243 | 1,240 | 1,241 | ±0 | ±0% | 1,800 |
| 2014/05/19 | 1,242 | 1,243 | 1,240 | 1,241 | +1 | +0.1% | 1,800 |
| 2014/05/16 | 1,227 | 1,243 | 1,227 | 1,240 | -1 | -0.1% | 5,000 |
| 2014/05/15 | 1,243 | 1,246 | 1,240 | 1,241 | -7 | -0.6% | 1,900 |
| 2014/05/14 | 1,249 | 1,249 | 1,247 | 1,248 | ±0 | ±0% | 1,100 |
| 2014/05/13 | 1,243 | 1,248 | 1,243 | 1,248 | +8 | +0.6% | 1,500 |
| 2014/05/12 | 1,246 | 1,250 | 1,240 | 1,240 | -5 | -0.4% | 5,700 |
| 2014/05/09 | 1,244 | 1,245 | 1,241 | 1,245 | +5 | +0.4% | 1,500 |
| 2014/05/08 | 1,244 | 1,244 | 1,240 | 1,240 | -4 | -0.3% | 1,600 |
| 2014/05/07 | 1,242 | 1,244 | 1,240 | 1,244 | +4 | +0.3% | 2,200 |
| 2014/05/02 | 1,240 | 1,240 | 1,238 | 1,240 | -2 | -0.2% | 2,100 |
| 2014/05/01 | 1,239 | 1,242 | 1,237 | 1,242 | +3 | +0.2% | 1,400 |
| 2014/04/30 | 1,241 | 1,242 | 1,238 | 1,239 | -1 | -0.1% | 1,300 |
| 2014/04/28 | 1,237 | 1,240 | 1,234 | 1,240 | +6 | +0.5% | 2,100 |
| 2014/04/25 | 1,231 | 1,234 | 1,230 | 1,234 | +4 | +0.3% | 900 |
| 2014/04/24 | 1,236 | 1,236 | 1,230 | 1,230 | -5 | -0.4% | 800 |
| 2014/04/23 | 1,225 | 1,237 | 1,225 | 1,235 | +6 | +0.5% | 1,500 |
| 2014/04/22 | 1,226 | 1,234 | 1,226 | 1,229 | +3 | +0.2% | 900 |
| 2014/04/21 | 1,234 | 1,236 | 1,221 | 1,226 | -8 | -0.6% | 3,800 |
| 2014/04/18 | 1,237 | 1,239 | 1,234 | 1,234 | -1 | -0.1% | 1,500 |
| 2014/04/17 | 1,237 | 1,238 | 1,234 | 1,235 | ±0 | ±0% | 1,200 |
| 2014/04/16 | 1,236 | 1,236 | 1,235 | 1,235 | -1 | -0.1% | 1,000 |
| 2014/04/15 | 1,238 | 1,239 | 1,232 | 1,236 | -2 | -0.2% | 2,200 |
| 2014/04/14 | 1,240 | 1,240 | 1,229 | 1,238 | -7 | -0.6% | 2,500 |
| 2014/04/11 | 1,225 | 1,245 | 1,221 | 1,245 | +4 | +0.3% | 1,700 |
| 2014/04/10 | 1,254 | 1,254 | 1,239 | 1,241 | +17 | +1.4% | 3,300 |
| 2014/04/09 | 1,245 | 1,245 | 1,224 | 1,224 | -24 | -1.9% | 3,200 |
| 2014/04/08 | 1,257 | 1,257 | 1,248 | 1,248 | -9 | -0.7% | 1,700 |
2551～
2600
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
