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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,219 | 1,225 | 1,207 | 1,225 | +4 | +0.3% | 3,800 |
| 2013/08/21 | 1,230 | 1,231 | 1,220 | 1,221 | -10 | -0.8% | 2,000 |
| 2013/08/20 | 1,233 | 1,233 | 1,230 | 1,231 | -2 | -0.2% | 2,100 |
| 2013/08/19 | 1,233 | 1,233 | 1,232 | 1,233 | +3 | +0.2% | 800 |
| 2013/08/16 | 1,225 | 1,231 | 1,216 | 1,230 | -1 | -0.1% | 1,500 |
| 2013/08/15 | 1,226 | 1,231 | 1,225 | 1,231 | +5 | +0.4% | 1,100 |
| 2013/08/14 | 1,227 | 1,227 | 1,218 | 1,226 | +1 | +0.1% | 700 |
| 2013/08/13 | 1,221 | 1,225 | 1,215 | 1,225 | +4 | +0.3% | 1,300 |
| 2013/08/12 | 1,224 | 1,225 | 1,221 | 1,221 | -4 | -0.3% | 1,000 |
| 2013/08/09 | 1,225 | 1,225 | 1,223 | 1,225 | -1 | -0.1% | 1,300 |
| 2013/08/08 | 1,228 | 1,228 | 1,225 | 1,226 | -2 | -0.2% | 1,000 |
| 2013/08/07 | 1,233 | 1,233 | 1,228 | 1,228 | -5 | -0.4% | 800 |
| 2013/08/06 | 1,233 | 1,233 | 1,231 | 1,233 | ±0 | ±0% | 1,300 |
| 2013/08/05 | 1,226 | 1,234 | 1,226 | 1,233 | +14 | +1.1% | 1,900 |
| 2013/08/02 | 1,225 | 1,225 | 1,218 | 1,219 | -6 | -0.5% | 1,700 |
| 2013/08/01 | 1,225 | 1,225 | 1,220 | 1,225 | +5 | +0.4% | 1,000 |
| 2013/07/31 | 1,225 | 1,226 | 1,220 | 1,220 | -5 | -0.4% | 1,800 |
| 2013/07/30 | 1,222 | 1,225 | 1,222 | 1,225 | ±0 | ±0% | 2,600 |
| 2013/07/29 | 1,235 | 1,237 | 1,220 | 1,225 | -10 | -0.8% | 3,200 |
| 2013/07/26 | 1,239 | 1,239 | 1,224 | 1,235 | +5 | +0.4% | 1,100 |
| 2013/07/25 | 1,230 | 1,230 | 1,222 | 1,230 | +1 | +0.1% | 1,800 |
| 2013/07/24 | 1,226 | 1,229 | 1,226 | 1,229 | -2 | -0.2% | 2,100 |
| 2013/07/23 | 1,235 | 1,235 | 1,231 | 1,231 | +1 | +0.1% | 4,500 |
| 2013/07/22 | 1,248 | 1,248 | 1,226 | 1,230 | +4 | +0.3% | 4,300 |
| 2013/07/19 | 1,227 | 1,230 | 1,225 | 1,226 | -1 | -0.1% | 2,100 |
| 2013/07/18 | 1,240 | 1,240 | 1,226 | 1,227 | -4 | -0.3% | 3,400 |
| 2013/07/17 | 1,229 | 1,231 | 1,225 | 1,231 | +2 | +0.2% | 2,100 |
| 2013/07/16 | 1,249 | 1,249 | 1,229 | 1,229 | ±0 | ±0% | 3,700 |
| 2013/07/12 | 1,230 | 1,230 | 1,228 | 1,229 | -1 | -0.1% | 1,500 |
| 2013/07/11 | 1,232 | 1,232 | 1,223 | 1,230 | -3 | -0.2% | 2,100 |
| 2013/07/10 | 1,230 | 1,233 | 1,227 | 1,233 | +6 | +0.5% | 2,400 |
| 2013/07/09 | 1,225 | 1,229 | 1,214 | 1,227 | +2 | +0.2% | 2,400 |
| 2013/07/08 | 1,230 | 1,230 | 1,214 | 1,225 | +12 | +1% | 2,300 |
| 2013/07/05 | 1,217 | 1,219 | 1,206 | 1,213 | +2 | +0.2% | 1,600 |
| 2013/07/04 | 1,215 | 1,215 | 1,204 | 1,211 | -6 | -0.5% | 3,800 |
| 2013/07/03 | 1,210 | 1,220 | 1,208 | 1,217 | -3 | -0.2% | 3,500 |
| 2013/07/02 | 1,201 | 1,224 | 1,198 | 1,220 | -10 | -0.8% | 7,600 |
| 2013/07/01 | 1,209 | 1,234 | 1,209 | 1,230 | +51 | +4.3% | 9,600 |
| 2013/06/28 | 1,170 | 1,179 | 1,163 | 1,179 | +17 | +1.5% | 1,800 |
| 2013/06/27 | 1,156 | 1,171 | 1,151 | 1,162 | -8 | -0.7% | 1,200 |
| 2013/06/26 | 1,188 | 1,190 | 1,160 | 1,170 | +1 | +0.1% | 2,800 |
| 2013/06/25 | 1,170 | 1,170 | 1,162 | 1,169 | +9 | +0.8% | 1,700 |
| 2013/06/24 | 1,159 | 1,175 | 1,159 | 1,160 | +2 | +0.2% | 2,100 |
| 2013/06/21 | 1,135 | 1,159 | 1,135 | 1,158 | +17 | +1.5% | 1,100 |
| 2013/06/20 | 1,130 | 1,160 | 1,130 | 1,141 | -19 | -1.6% | 1,800 |
| 2013/06/19 | 1,160 | 1,160 | 1,111 | 1,160 | +10 | +0.9% | 1,700 |
| 2013/06/18 | 1,148 | 1,150 | 1,148 | 1,150 | +5 | +0.4% | 500 |
| 2013/06/17 | 1,150 | 1,150 | 1,124 | 1,145 | +25 | +2.2% | 2,100 |
| 2013/06/14 | 1,149 | 1,149 | 1,103 | 1,120 | +21 | +1.9% | 700 |
| 2013/06/13 | 1,120 | 1,120 | 1,099 | 1,099 | -1 | -0.1% | 1,400 |
2751～
2800
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
