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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,261 | 1,262 | 1,256 | 1,257 | -6 | -0.5% | 1,800 |
| 2014/04/04 | 1,260 | 1,263 | 1,260 | 1,263 | +2 | +0.2% | 2,000 |
| 2014/04/03 | 1,264 | 1,264 | 1,253 | 1,261 | +3 | +0.2% | 1,700 |
| 2014/04/02 | 1,251 | 1,259 | 1,250 | 1,258 | -1 | -0.1% | 2,800 |
| 2014/04/01 | 1,270 | 1,273 | 1,251 | 1,259 | +19 | +1.5% | 9,900 |
| 2014/03/31 | 1,213 | 1,346 | 1,206 | 1,240 | +37 | +3.1% | 25,300 |
| 2014/03/28 | 1,185 | 1,203 | 1,185 | 1,203 | +20 | +1.7% | 1,700 |
| 2014/03/27 | 1,178 | 1,184 | 1,177 | 1,183 | +5 | +0.4% | 1,500 |
| 2014/03/26 | 1,191 | 1,195 | 1,178 | 1,178 | -13 | -1.1% | 3,500 |
| 2014/03/25 | 1,191 | 1,195 | 1,187 | 1,191 | -4 | -0.3% | 1,600 |
| 2014/03/24 | 1,172 | 1,195 | 1,172 | 1,195 | +24 | +2% | 700 |
| 2014/03/20 | 1,209 | 1,209 | 1,140 | 1,171 | -35 | -2.9% | 7,300 |
| 2014/03/19 | 1,202 | 1,206 | 1,201 | 1,206 | ±0 | ±0% | 1,000 |
| 2014/03/18 | 1,206 | 1,208 | 1,205 | 1,206 | +5 | +0.4% | 800 |
| 2014/03/17 | 1,210 | 1,210 | 1,201 | 1,201 | -11 | -0.9% | 2,800 |
| 2014/03/14 | 1,207 | 1,212 | 1,205 | 1,212 | +4 | +0.3% | 3,100 |
| 2014/03/13 | 1,209 | 1,213 | 1,207 | 1,208 | -5 | -0.4% | 1,000 |
| 2014/03/12 | 1,210 | 1,213 | 1,208 | 1,213 | +3 | +0.2% | 1,500 |
| 2014/03/11 | 1,212 | 1,212 | 1,209 | 1,210 | -2 | -0.2% | 1,000 |
| 2014/03/10 | 1,213 | 1,213 | 1,209 | 1,212 | +8 | +0.7% | 2,000 |
| 2014/03/07 | 1,200 | 1,207 | 1,200 | 1,204 | +6 | +0.5% | 1,000 |
| 2014/03/06 | 1,200 | 1,210 | 1,198 | 1,198 | -1 | -0.1% | 2,500 |
| 2014/03/05 | 1,196 | 1,200 | 1,196 | 1,199 | +3 | +0.3% | 1,000 |
| 2014/03/04 | 1,195 | 1,199 | 1,195 | 1,196 | -3 | -0.3% | 1,900 |
| 2014/03/03 | 1,200 | 1,205 | 1,196 | 1,199 | -9 | -0.7% | 4,000 |
| 2014/02/28 | 1,207 | 1,212 | 1,200 | 1,208 | +7 | +0.6% | 1,400 |
| 2014/02/27 | 1,211 | 1,211 | 1,201 | 1,201 | -3 | -0.2% | 1,000 |
| 2014/02/26 | 1,201 | 1,204 | 1,201 | 1,204 | +4 | +0.3% | 1,900 |
| 2014/02/25 | 1,202 | 1,202 | 1,196 | 1,200 | -2 | -0.2% | 2,700 |
| 2014/02/24 | 1,196 | 1,202 | 1,195 | 1,202 | +5 | +0.4% | 1,500 |
| 2014/02/21 | 1,200 | 1,200 | 1,197 | 1,197 | -3 | -0.3% | 1,900 |
| 2014/02/20 | 1,198 | 1,202 | 1,198 | 1,200 | ±0 | ±0% | 600 |
| 2014/02/19 | 1,200 | 1,203 | 1,199 | 1,200 | ±0 | ±0% | 1,700 |
| 2014/02/18 | 1,205 | 1,205 | 1,198 | 1,200 | -5 | -0.4% | 1,300 |
| 2014/02/17 | 1,220 | 1,220 | 1,199 | 1,205 | +7 | +0.6% | 2,300 |
| 2014/02/14 | 1,202 | 1,215 | 1,198 | 1,198 | -4 | -0.3% | 2,000 |
| 2014/02/13 | 1,214 | 1,224 | 1,202 | 1,202 | ±0 | ±0% | 2,400 |
| 2014/02/12 | 1,210 | 1,270 | 1,200 | 1,202 | ±0 | ±0% | 11,300 |
| 2014/02/10 | 1,210 | 1,210 | 1,201 | 1,202 | +6 | +0.5% | 2,200 |
| 2014/02/07 | 1,181 | 1,200 | 1,181 | 1,196 | +16 | +1.4% | 1,800 |
| 2014/02/06 | 1,162 | 1,180 | 1,156 | 1,180 | +2 | +0.2% | 3,400 |
| 2014/02/05 | 1,168 | 1,179 | 1,168 | 1,178 | +11 | +0.9% | 2,400 |
| 2014/02/04 | 1,161 | 1,179 | 1,150 | 1,167 | -50 | -4.1% | 9,600 |
| 2014/02/03 | 1,229 | 1,229 | 1,216 | 1,217 | -12 | -1% | 3,600 |
| 2014/01/31 | 1,229 | 1,237 | 1,229 | 1,229 | +1 | +0.1% | 1,100 |
| 2014/01/30 | 1,240 | 1,240 | 1,228 | 1,228 | -16 | -1.3% | 3,200 |
| 2014/01/29 | 1,254 | 1,254 | 1,241 | 1,244 | +6 | +0.5% | 1,900 |
| 2014/01/28 | 1,225 | 1,246 | 1,225 | 1,238 | +16 | +1.3% | 2,600 |
| 2014/01/27 | 1,247 | 1,258 | 1,212 | 1,222 | -42 | -3.3% | 11,200 |
| 2014/01/24 | 1,265 | 1,267 | 1,260 | 1,264 | -3 | -0.2% | 3,500 |
2601～
2650
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
