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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,102 | 1,110 | 1,100 | 1,100 | -5 | -0.5% | 600 |
| 2013/06/11 | 1,132 | 1,132 | 1,104 | 1,105 | +3 | +0.3% | 1,100 |
| 2013/06/10 | 1,085 | 1,134 | 1,085 | 1,102 | +24 | +2.2% | 1,500 |
| 2013/06/07 | 1,100 | 1,102 | 1,030 | 1,078 | -82 | -7.1% | 6,900 |
| 2013/06/06 | 1,162 | 1,167 | 1,125 | 1,160 | -2 | -0.2% | 2,700 |
| 2013/06/05 | 1,156 | 1,196 | 1,156 | 1,162 | -15 | -1.3% | 800 |
| 2013/06/04 | 1,150 | 1,177 | 1,145 | 1,177 | +12 | +1% | 4,600 |
| 2013/06/03 | 1,174 | 1,180 | 1,140 | 1,165 | ±0 | ±0% | 3,700 |
| 2013/05/31 | 1,121 | 1,185 | 1,121 | 1,165 | +35 | +3.1% | 3,700 |
| 2013/05/30 | 1,185 | 1,185 | 1,122 | 1,130 | -38 | -3.3% | 3,900 |
| 2013/05/29 | 1,150 | 1,170 | 1,150 | 1,168 | +29 | +2.5% | 2,700 |
| 2013/05/28 | 1,105 | 1,142 | 1,061 | 1,139 | -46 | -3.9% | 11,100 |
| 2013/05/27 | 1,210 | 1,210 | 1,180 | 1,185 | -15 | -1.3% | 4,100 |
| 2013/05/24 | 1,201 | 1,220 | 1,195 | 1,200 | -5 | -0.4% | 6,800 |
| 2013/05/23 | 1,233 | 1,233 | 1,205 | 1,205 | -26 | -2.1% | 5,500 |
| 2013/05/22 | 1,232 | 1,232 | 1,222 | 1,231 | +10 | +0.8% | 1,400 |
| 2013/05/21 | 1,226 | 1,232 | 1,220 | 1,221 | +1 | +0.1% | 3,900 |
| 2013/05/20 | 1,219 | 1,248 | 1,219 | 1,220 | ±0 | ±0% | 4,800 |
| 2013/05/17 | 1,215 | 1,220 | 1,179 | 1,220 | -1 | -0.1% | 6,600 |
| 2013/05/16 | 1,247 | 1,247 | 1,218 | 1,221 | -25 | -2% | 5,700 |
| 2013/05/15 | 1,258 | 1,258 | 1,245 | 1,246 | -12 | -1% | 5,700 |
| 2013/05/14 | 1,250 | 1,259 | 1,250 | 1,258 | +22 | +1.8% | 2,300 |
| 2013/05/13 | 1,250 | 1,250 | 1,230 | 1,236 | -13 | -1% | 5,700 |
| 2013/05/10 | 1,246 | 1,250 | 1,239 | 1,249 | -1 | -0.1% | 3,500 |
| 2013/05/09 | 1,250 | 1,251 | 1,245 | 1,250 | ±0 | ±0% | 3,200 |
| 2013/05/08 | 1,242 | 1,250 | 1,240 | 1,250 | +11 | +0.9% | 4,100 |
| 2013/05/07 | 1,250 | 1,288 | 1,230 | 1,239 | +27 | +2.2% | 6,000 |
| 2013/05/02 | 1,215 | 1,230 | 1,201 | 1,212 | ±0 | ±0% | 2,300 |
| 2013/05/01 | 1,215 | 1,230 | 1,210 | 1,212 | +2 | +0.2% | 2,300 |
| 2013/04/30 | 1,223 | 1,225 | 1,203 | 1,210 | -12 | -1% | 2,400 |
| 2013/04/26 | 1,240 | 1,240 | 1,210 | 1,222 | -8 | -0.7% | 4,600 |
| 2013/04/25 | 1,215 | 1,230 | 1,215 | 1,230 | +30 | +2.5% | 5,200 |
| 2013/04/24 | 1,179 | 1,215 | 1,179 | 1,200 | +29 | +2.5% | 4,700 |
| 2013/04/23 | 1,170 | 1,195 | 1,170 | 1,171 | +10 | +0.9% | 3,900 |
| 2013/04/22 | 1,162 | 1,167 | 1,161 | 1,161 | -1 | -0.1% | 4,600 |
| 2013/04/19 | 1,147 | 1,162 | 1,140 | 1,162 | +15 | +1.3% | 2,000 |
| 2013/04/18 | 1,145 | 1,147 | 1,130 | 1,147 | +2 | +0.2% | 4,100 |
| 2013/04/17 | 1,144 | 1,146 | 1,140 | 1,145 | +1 | +0.1% | 2,200 |
| 2013/04/16 | 1,125 | 1,144 | 1,123 | 1,144 | +19 | +1.7% | 1,800 |
| 2013/04/15 | 1,138 | 1,143 | 1,121 | 1,125 | -7 | -0.6% | 5,000 |
| 2013/04/12 | 1,145 | 1,145 | 1,132 | 1,132 | -13 | -1.1% | 3,600 |
| 2013/04/11 | 1,149 | 1,149 | 1,137 | 1,145 | -5 | -0.4% | 2,300 |
| 2013/04/10 | 1,160 | 1,160 | 1,131 | 1,150 | -10 | -0.9% | 3,900 |
| 2013/04/09 | 1,141 | 1,160 | 1,135 | 1,160 | +13 | +1.1% | 5,900 |
| 2013/04/08 | 1,150 | 1,165 | 1,147 | 1,147 | -3 | -0.3% | 3,200 |
| 2013/04/05 | 1,124 | 1,150 | 1,118 | 1,150 | +31 | +2.8% | 9,800 |
| 2013/04/04 | 1,100 | 1,120 | 1,099 | 1,119 | +10 | +0.9% | 2,400 |
| 2013/04/03 | 1,098 | 1,111 | 1,080 | 1,109 | +38 | +3.5% | 5,400 |
| 2013/04/02 | 1,061 | 1,110 | 1,020 | 1,071 | -42 | -3.8% | 11,200 |
| 2013/04/01 | 1,105 | 1,140 | 1,100 | 1,113 | -154 | -12.2% | 18,400 |
2801～
2850
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
