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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,074 | 1,074 | 1,066 | 1,072 | -3 | -0.3% | 1,900 |
| 2024/03/26 | 1,078 | 1,078 | 1,066 | 1,075 | +9 | +0.8% | 7,700 |
| 2024/03/25 | 1,075 | 1,075 | 1,065 | 1,066 | -8 | -0.7% | 2,800 |
| 2024/03/22 | 1,078 | 1,078 | 1,073 | 1,074 | +1 | +0.1% | 1,900 |
| 2024/03/21 | 1,079 | 1,079 | 1,071 | 1,073 | -3 | -0.3% | 1,400 |
| 2024/03/19 | 1,068 | 1,077 | 1,068 | 1,076 | +5 | +0.5% | 2,700 |
| 2024/03/18 | 1,064 | 1,072 | 1,046 | 1,071 | +7 | +0.7% | 14,700 |
| 2024/03/15 | 1,058 | 1,064 | 1,058 | 1,064 | +7 | +0.7% | 2,200 |
| 2024/03/14 | 1,046 | 1,057 | 1,044 | 1,057 | +9 | +0.9% | 2,900 |
| 2024/03/13 | 1,050 | 1,054 | 1,048 | 1,048 | -1 | -0.1% | 1,700 |
| 2024/03/12 | 1,048 | 1,049 | 1,042 | 1,049 | +10 | +1% | 1,200 |
| 2024/03/11 | 1,059 | 1,060 | 1,034 | 1,039 | -25 | -2.3% | 9,100 |
| 2024/03/08 | 1,067 | 1,074 | 1,064 | 1,064 | -6 | -0.6% | 2,200 |
| 2024/03/07 | 1,075 | 1,075 | 1,065 | 1,070 | +8 | +0.8% | 2,700 |
| 2024/03/06 | 1,067 | 1,067 | 1,060 | 1,062 | -8 | -0.7% | 2,100 |
| 2024/03/05 | 1,072 | 1,072 | 1,062 | 1,070 | +4 | +0.4% | 2,500 |
| 2024/03/04 | 1,073 | 1,074 | 1,066 | 1,066 | -4 | -0.4% | 3,000 |
| 2024/03/01 | 1,072 | 1,077 | 1,060 | 1,070 | ±0 | ±0% | 1,600 |
| 2024/02/29 | 1,078 | 1,078 | 1,060 | 1,070 | -8 | -0.7% | 7,100 |
| 2024/02/28 | 1,086 | 1,090 | 1,078 | 1,078 | -8 | -0.7% | 800 |
| 2024/02/27 | 1,081 | 1,090 | 1,081 | 1,086 | +8 | +0.7% | 2,700 |
| 2024/02/26 | 1,080 | 1,085 | 1,077 | 1,078 | +1 | +0.1% | 4,000 |
| 2024/02/22 | 1,076 | 1,077 | 1,063 | 1,077 | +7 | +0.7% | 12,700 |
| 2024/02/21 | 1,083 | 1,084 | 1,061 | 1,070 | -14 | -1.3% | 5,500 |
| 2024/02/20 | 1,085 | 1,089 | 1,082 | 1,084 | +3 | +0.3% | 2,300 |
| 2024/02/19 | 1,085 | 1,085 | 1,080 | 1,081 | -4 | -0.4% | 3,000 |
| 2024/02/16 | 1,072 | 1,085 | 1,072 | 1,085 | +14 | +1.3% | 2,700 |
| 2024/02/15 | 1,084 | 1,084 | 1,071 | 1,071 | -13 | -1.2% | 4,000 |
| 2024/02/14 | 1,082 | 1,093 | 1,075 | 1,084 | +2 | +0.2% | 7,400 |
| 2024/02/13 | 1,088 | 1,098 | 1,081 | 1,082 | +6 | +0.6% | 7,600 |
| 2024/02/09 | 1,082 | 1,083 | 1,071 | 1,076 | -4 | -0.4% | 3,200 |
| 2024/02/08 | 1,066 | 1,090 | 1,064 | 1,080 | +16 | +1.5% | 12,500 |
| 2024/02/07 | 1,078 | 1,080 | 1,062 | 1,064 | -14 | -1.3% | 4,600 |
| 2024/02/06 | 1,077 | 1,084 | 1,074 | 1,078 | +1 | +0.1% | 5,200 |
| 2024/02/05 | 1,062 | 1,077 | 1,061 | 1,077 | +15 | +1.4% | 7,000 |
| 2024/02/02 | 1,059 | 1,069 | 1,054 | 1,062 | +3 | +0.3% | 7,500 |
| 2024/02/01 | 1,062 | 1,063 | 1,058 | 1,059 | -4 | -0.4% | 2,400 |
| 2024/01/31 | 1,061 | 1,063 | 1,056 | 1,063 | +5 | +0.5% | 3,300 |
| 2024/01/30 | 1,056 | 1,059 | 1,053 | 1,058 | -2 | -0.2% | 3,500 |
| 2024/01/29 | 1,063 | 1,063 | 1,057 | 1,060 | -3 | -0.3% | 2,200 |
| 2024/01/26 | 1,055 | 1,063 | 1,055 | 1,063 | ±0 | ±0% | 4,000 |
| 2024/01/25 | 1,052 | 1,063 | 1,052 | 1,063 | +13 | +1.2% | 2,400 |
| 2024/01/24 | 1,052 | 1,056 | 1,048 | 1,050 | -5 | -0.5% | 4,100 |
| 2024/01/23 | 1,065 | 1,065 | 1,052 | 1,055 | -10 | -0.9% | 2,700 |
| 2024/01/22 | 1,068 | 1,070 | 1,052 | 1,065 | +1 | +0.1% | 7,600 |
| 2024/01/19 | 1,065 | 1,077 | 1,063 | 1,064 | +6 | +0.6% | 8,400 |
| 2024/01/18 | 1,055 | 1,058 | 1,046 | 1,058 | +3 | +0.3% | 10,900 |
| 2024/01/17 | 1,058 | 1,064 | 1,055 | 1,055 | -3 | -0.3% | 3,100 |
| 2024/01/16 | 1,065 | 1,065 | 1,055 | 1,058 | -3 | -0.3% | 4,100 |
| 2024/01/15 | 1,070 | 1,071 | 1,057 | 1,061 | -6 | -0.6% | 4,200 |
251～
300
件表示中 / 4277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 | 84,500円 | +5.8% | -5.1% | 4.14% | 7.46倍 | 0.76倍 |
|
パワー半導体接合など後工程装置軸の輸入商社、自社製品拡充。ＳＩ、理化学や特殊甲板機器も |
| タカチホ | 279,800円 | +2.3% | +1.6% | 1.79% | 6.18倍 | 0.94倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
| 東邦レマック | 38,800円 | +21.8% | +56.9% | 2.94% | 15.19倍 | 0.42倍 |
|
婦人・紳士靴の量販店向け卸売りが主柱。ケミカルシューズに強み。アジアから開発輸入強化中 |
| フローバル | - | +5.5% | -19.9% | - | - | - |
|
- |
| ムラキ | 130,500円 | +1.2% | -43.3% | 2.30% | 30.88倍 | 0.69倍 |
|
全国のＳＳにカーケア関連商品や部品、店舗の什器・備品などを販売。石油元売りと代行店契約 |
市場注目の銘柄
チャート関連のコラム
