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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,527 | 1,542 | 1,525 | 1,536 | +16 | +1.1% | 20,100 |
| 2013/11/05 | 1,490 | 1,520 | 1,484 | 1,520 | +47 | +3.2% | 24,000 |
| 2013/11/01 | 1,468 | 1,480 | 1,465 | 1,473 | +5 | +0.3% | 8,100 |
| 2013/10/31 | 1,475 | 1,475 | 1,465 | 1,468 | -3 | -0.2% | 8,000 |
| 2013/10/30 | 1,468 | 1,494 | 1,464 | 1,471 | +13 | +0.9% | 11,600 |
| 2013/10/29 | 1,447 | 1,459 | 1,435 | 1,458 | +6 | +0.4% | 15,600 |
| 2013/10/28 | 1,450 | 1,458 | 1,449 | 1,452 | +10 | +0.7% | 15,300 |
| 2013/10/25 | 1,440 | 1,442 | 1,430 | 1,442 | +7 | +0.5% | 5,300 |
| 2013/10/24 | 1,422 | 1,439 | 1,422 | 1,435 | +7 | +0.5% | 3,800 |
| 2013/10/23 | 1,438 | 1,439 | 1,420 | 1,428 | -10 | -0.7% | 9,200 |
| 2013/10/22 | 1,443 | 1,448 | 1,437 | 1,438 | -4 | -0.3% | 14,900 |
| 2013/10/21 | 1,410 | 1,444 | 1,410 | 1,442 | +38 | +2.7% | 23,300 |
| 2013/10/18 | 1,401 | 1,405 | 1,401 | 1,404 | +2 | +0.1% | 3,800 |
| 2013/10/17 | 1,400 | 1,405 | 1,399 | 1,402 | +3 | +0.2% | 5,500 |
| 2013/10/16 | 1,401 | 1,405 | 1,397 | 1,399 | -3 | -0.2% | 4,900 |
| 2013/10/15 | 1,408 | 1,414 | 1,402 | 1,402 | +9 | +0.6% | 4,000 |
| 2013/10/11 | 1,409 | 1,415 | 1,387 | 1,393 | +14 | +1% | 6,400 |
| 2013/10/10 | 1,364 | 1,387 | 1,364 | 1,379 | +22 | +1.6% | 5,000 |
| 2013/10/09 | 1,360 | 1,435 | 1,350 | 1,357 | -3 | -0.2% | 33,900 |
| 2013/10/08 | 1,362 | 1,362 | 1,355 | 1,360 | -2 | -0.1% | 4,500 |
| 2013/10/07 | 1,369 | 1,374 | 1,357 | 1,362 | +7 | +0.5% | 4,600 |
| 2013/10/04 | 1,395 | 1,396 | 1,350 | 1,355 | -43 | -3.1% | 13,600 |
| 2013/10/03 | 1,390 | 1,402 | 1,385 | 1,398 | -2 | -0.1% | 9,200 |
| 2013/10/02 | 1,415 | 1,419 | 1,400 | 1,400 | -15 | -1.1% | 8,500 |
| 2013/10/01 | 1,425 | 1,425 | 1,360 | 1,415 | +15 | +1.1% | 23,700 |
| 2013/09/30 | 1,385 | 1,419 | 1,369 | 1,400 | +17 | +1.2% | 11,200 |
| 2013/09/27 | 1,348 | 1,384 | 1,348 | 1,383 | +52 | +3.9% | 14,300 |
| 2013/09/26 | 1,329 | 1,346 | 1,313 | 1,331 | +11 | +0.8% | 14,200 |
| 2013/09/25 | 1,297 | 1,325 | 1,293 | 1,320 | +32 | +2.5% | 10,400 |
| 2013/09/24 | 1,288 | 1,288 | 1,283 | 1,288 | +5 | +0.4% | 3,200 |
| 2013/09/20 | 1,279 | 1,285 | 1,279 | 1,283 | +6 | +0.5% | 1,900 |
| 2013/09/19 | 1,285 | 1,289 | 1,277 | 1,277 | -5 | -0.4% | 4,500 |
| 2013/09/18 | 1,283 | 1,290 | 1,282 | 1,282 | -11 | -0.9% | 4,100 |
| 2013/09/17 | 1,291 | 1,293 | 1,280 | 1,293 | +2 | +0.2% | 7,700 |
| 2013/09/13 | 1,279 | 1,300 | 1,279 | 1,291 | +11 | +0.9% | 11,400 |
| 2013/09/12 | 1,280 | 1,280 | 1,277 | 1,280 | ±0 | ±0% | 1,700 |
| 2013/09/11 | 1,273 | 1,280 | 1,273 | 1,280 | +14 | +1.1% | 5,000 |
| 2013/09/10 | 1,263 | 1,274 | 1,263 | 1,266 | +4 | +0.3% | 1,900 |
| 2013/09/09 | 1,288 | 1,288 | 1,255 | 1,262 | +19 | +1.5% | 2,500 |
| 2013/09/06 | 1,250 | 1,250 | 1,241 | 1,243 | -2 | -0.2% | 1,200 |
| 2013/09/05 | 1,242 | 1,250 | 1,242 | 1,245 | +10 | +0.8% | 1,100 |
| 2013/09/04 | 1,232 | 1,235 | 1,230 | 1,235 | +3 | +0.2% | 2,100 |
| 2013/09/03 | 1,234 | 1,235 | 1,217 | 1,232 | +12 | +1% | 5,800 |
| 2013/09/02 | 1,235 | 1,268 | 1,220 | 1,220 | -4 | -0.3% | 11,000 |
| 2013/08/30 | 1,225 | 1,226 | 1,224 | 1,224 | -1 | -0.1% | 1,700 |
| 2013/08/29 | 1,224 | 1,226 | 1,223 | 1,225 | +1 | +0.1% | 1,300 |
| 2013/08/28 | 1,220 | 1,227 | 1,220 | 1,224 | -1 | -0.1% | 1,800 |
| 2013/08/27 | 1,226 | 1,229 | 1,225 | 1,225 | +5 | +0.4% | 1,500 |
| 2013/08/26 | 1,226 | 1,226 | 1,220 | 1,220 | -5 | -0.4% | 2,200 |
| 2013/08/23 | 1,224 | 1,225 | 1,220 | 1,225 | ±0 | ±0% | 1,000 |
2701～
2750
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
