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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 798 | 798 | 766 | 798 | -0.5 | -0.1% | 8,400 |
| 2010/07/06 | 797.5 | 798.5 | 777 | 798.5 | +1 | +0.1% | 1,400 |
| 2010/07/05 | 760.5 | 799.5 | 750 | 797.5 | +32.5 | +4.2% | 10,400 |
| 2010/07/02 | 762.5 | 775 | 762.5 | 765 | -30 | -3.8% | 1,600 |
| 2010/07/01 | 775 | 795 | 765 | 795 | -3 | -0.4% | 12,000 |
| 2010/06/30 | 830 | 849 | 792.5 | 798 | -52 | -6.1% | 9,000 |
| 2010/06/29 | 820 | 850 | 812.5 | 850 | +15.5 | +1.9% | 7,000 |
| 2010/06/28 | 850 | 850 | 825 | 834.5 | -3 | -0.4% | 4,000 |
| 2010/06/25 | 835.5 | 838.5 | 835.5 | 837.5 | -12.5 | -1.5% | 1,000 |
| 2010/06/24 | 840 | 851.5 | 840 | 850 | +7.5 | +0.9% | 1,400 |
| 2010/06/23 | 843 | 843 | 840 | 842.5 | -10 | -1.2% | 1,200 |
| 2010/06/22 | 842.5 | 860 | 842.5 | 852.5 | +2.5 | +0.3% | 6,000 |
| 2010/06/21 | 850 | 850 | 850 | 850 | ±0 | ±0% | 2,400 |
| 2010/06/18 | 840 | 850 | 840 | 850 | ±0 | ±0% | 3,800 |
| 2010/06/17 | 850 | 850 | 825 | 850 | +2.5 | +0.3% | 1,200 |
| 2010/06/16 | 850 | 850 | 830 | 847.5 | -2.5 | -0.3% | 4,400 |
| 2010/06/15 | 850 | 855 | 842.5 | 850 | ±0 | ±0% | 5,200 |
| 2010/06/14 | 850 | 875 | 835 | 850 | +13 | +1.6% | 9,600 |
| 2010/06/11 | 822.5 | 837 | 822.5 | 837 | +32 | +4% | 2,000 |
| 2010/06/10 | 809 | 809 | 799 | 805 | -12.5 | -1.5% | 4,000 |
| 2010/06/09 | 818.5 | 818.5 | 807.5 | 817.5 | +5 | +0.6% | 1,600 |
| 2010/06/08 | 804.5 | 812.5 | 800 | 812.5 | +2.5 | +0.3% | 2,000 |
| 2010/06/07 | 809.5 | 810 | 805 | 810 | -10 | -1.2% | 1,400 |
| 2010/06/04 | 819.5 | 820 | 819.5 | 820 | +5 | +0.6% | 1,200 |
| 2010/06/03 | 813.5 | 817 | 807.5 | 815 | +1.5 | +0.2% | 2,000 |
| 2010/06/02 | 813.5 | 813.5 | 813.5 | 813.5 | +8.5 | +1.1% | 200 |
| 2010/06/01 | 821.5 | 821.5 | 797 | 805 | -0.5 | -0.1% | 2,000 |
| 2010/05/31 | 799.5 | 815 | 799.5 | 805.5 | +8 | +1% | 3,000 |
| 2010/05/28 | 790.5 | 800 | 790.5 | 797.5 | +8 | +1% | 2,000 |
| 2010/05/27 | 754 | 790 | 747 | 789.5 | +42.5 | +5.7% | 4,200 |
| 2010/05/26 | 752.5 | 752.5 | 710.5 | 747 | +7 | +0.9% | 6,800 |
| 2010/05/25 | 780 | 780 | 738 | 740 | -40 | -5.1% | 5,600 |
| 2010/05/24 | 774 | 794 | 774 | 780 | ±0 | ±0% | 800 |
| 2010/05/21 | 740 | 780 | 725 | 780 | -1.5 | -0.2% | 8,200 |
| 2010/05/20 | 819 | 819 | 778 | 781.5 | -17.5 | -2.2% | 2,800 |
| 2010/05/19 | 775.5 | 799 | 740 | 799 | +23.5 | +3% | 7,400 |
| 2010/05/18 | 840 | 840 | 775.5 | 775.5 | -44.5 | -5.4% | 15,400 |
| 2010/05/17 | 784.5 | 899.5 | 784.5 | 820 | +28.5 | +3.6% | 31,000 |
| 2010/05/14 | 800 | 800 | 790 | 791.5 | -7 | -0.9% | 9,000 |
| 2010/05/13 | 780.5 | 800.5 | 777 | 798.5 | +12.5 | +1.6% | 12,200 |
| 2010/05/12 | 825 | 825 | 786 | 786 | -54 | -6.4% | 17,000 |
| 2010/05/11 | 865.5 | 870 | 832.5 | 840 | -30 | -3.4% | 7,400 |
| 2010/05/10 | 838.5 | 870 | 838.5 | 870 | +11.5 | +1.3% | 6,400 |
| 2010/05/07 | 840 | 860 | 800 | 858.5 | -32.5 | -3.6% | 13,000 |
| 2010/05/06 | 891 | 900 | 890.5 | 891 | -33 | -3.6% | 5,800 |
| 2010/04/30 | 924.5 | 924.5 | 911 | 924 | +16.5 | +1.8% | 3,400 |
| 2010/04/28 | 910 | 929.5 | 907.5 | 907.5 | -26 | -2.8% | 7,600 |
| 2010/04/27 | 957.5 | 957.5 | 927.5 | 933.5 | -13.5 | -1.4% | 8,400 |
| 2010/04/26 | 962.5 | 962.5 | 932.5 | 947 | +22 | +2.4% | 10,600 |
| 2010/04/23 | 905.5 | 940.5 | 905.5 | 925 | +19.5 | +2.2% | 11,400 |
3701～
3750
件表示中 / 4370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 | 95,200円 | -4.3% | -5.1% | 3.68% | 8.00倍 | 0.86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 |
| 植松商 | 96,900円 | +7.8% | +6.4% | 3.35% | 21.09倍 | 0.70倍 |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
| ダイワ通信 | 83,500円 | +5.0% | +5.7% | 5.39% | 8.76倍 | 0.83倍 |
|
モバイル事業ベースにセキュリティ事業展開。防犯・監視カメラ、カメラシステムを販売・施工 |
| 東京高圧 | - | - | - | - | - | - |
|
- |
| ムラキ | 132,600円 | +2.0% | -33.3% | 2.26% | 37.65倍 | 0.70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
