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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 1,120 | 1,190 | 1,120 | 1,190 | +65 | +5.8% | 1,400 |
| 2009/10/08 | 1,106.5 | 1,125 | 1,065 | 1,125 | -15 | -1.3% | 8,800 |
| 2009/10/07 | 1,150 | 1,150 | 1,130 | 1,140 | +10 | +0.9% | 1,400 |
| 2009/10/06 | 1,136 | 1,136 | 1,130 | 1,130 | - | - | 1,200 |
| 2009/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/02 | 1,160 | 1,160 | 1,130 | 1,160 | -55 | -4.5% | 3,800 |
| 2009/10/01 | 1,160 | 1,215 | 1,150 | 1,215 | +15 | +1.3% | 7,000 |
| 2009/09/30 | 1,239 | 1,240 | 1,200 | 1,200 | -39 | -3.1% | 4,000 |
| 2009/09/29 | 1,220.5 | 1,239 | 1,205 | 1,239 | +19 | +1.6% | 2,000 |
| 2009/09/28 | 1,255.5 | 1,255.5 | 1,220 | 1,220 | -40 | -3.2% | 3,600 |
| 2009/09/25 | 1,249 | 1,260 | 1,217.5 | 1,260 | +10 | +0.8% | 5,200 |
| 2009/09/24 | 1,185 | 1,255 | 1,165 | 1,250 | +65 | +5.5% | 6,800 |
| 2009/09/18 | 1,205 | 1,205 | 1,185 | 1,185 | -25 | -2.1% | 3,600 |
| 2009/09/17 | 1,195 | 1,215 | 1,195 | 1,210 | +15 | +1.3% | 8,400 |
| 2009/09/16 | 1,241.5 | 1,241.5 | 1,195 | 1,195 | -47 | -3.8% | 9,800 |
| 2009/09/15 | 1,250 | 1,250 | 1,217 | 1,242 | +2 | +0.2% | 3,600 |
| 2009/09/14 | 1,249 | 1,251.5 | 1,230 | 1,240 | -49 | -3.8% | 12,200 |
| 2009/09/11 | 1,294 | 1,294 | 1,255 | 1,289 | -11 | -0.8% | 5,000 |
| 2009/09/10 | 1,297.5 | 1,310 | 1,270.5 | 1,300 | -2.5 | -0.2% | 31,400 |
| 2009/09/09 | 1,132.5 | 1,340 | 1,132.5 | 1,302.5 | +152.5 | +13.3% | 58,800 |
| 2009/09/08 | 1,147 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 1,200 |
| 2009/09/07 | 1,112.5 | 1,150 | 1,090 | 1,150 | +37.5 | +3.4% | 4,800 |
| 2009/09/04 | 1,135 | 1,150 | 1,085 | 1,112.5 | -3.5 | -0.3% | 3,600 |
| 2009/09/03 | 1,158 | 1,160 | 1,115 | 1,116 | -29 | -2.5% | 6,800 |
| 2009/09/02 | 1,085 | 1,150 | 1,085 | 1,145 | +48 | +4.4% | 16,200 |
| 2009/09/01 | 1,097.5 | 1,097.5 | 1,070.5 | 1,097 | -0.5 | ±0% | 1,600 |
| 2009/08/31 | 1,075.5 | 1,097.5 | 1,075.5 | 1,097.5 | +12.5 | +1.2% | 2,000 |
| 2009/08/28 | 1,085 | 1,090 | 1,085 | 1,085 | -15 | -1.4% | 1,000 |
| 2009/08/27 | 1,139.5 | 1,139.5 | 1,100 | 1,100 | -20 | -1.8% | 8,800 |
| 2009/08/26 | 1,141 | 1,141 | 1,110 | 1,120 | -41 | -3.5% | 13,800 |
| 2009/08/25 | 1,167.5 | 1,168 | 1,105 | 1,161 | -6.5 | -0.6% | 8,600 |
| 2009/08/24 | 1,138 | 1,167.5 | 1,130 | 1,167.5 | +9.5 | +0.8% | 10,000 |
| 2009/08/21 | 1,220 | 1,220 | 1,151 | 1,158 | -62 | -5.1% | 13,800 |
| 2009/08/20 | 1,240 | 1,240 | 1,216.5 | 1,220 | -15 | -1.2% | 3,800 |
| 2009/08/19 | 1,225.5 | 1,250 | 1,225.5 | 1,235 | -5 | -0.4% | 3,200 |
| 2009/08/18 | 1,242.5 | 1,250 | 1,235 | 1,240 | -2.5 | -0.2% | 6,800 |
| 2009/08/17 | 1,267.5 | 1,267.5 | 1,235 | 1,242.5 | -25 | -2% | 10,800 |
| 2009/08/14 | 1,235 | 1,280 | 1,235 | 1,267.5 | +32.5 | +2.6% | 27,600 |
| 2009/08/13 | 1,226 | 1,240 | 1,226 | 1,235 | +6.5 | +0.5% | 6,000 |
| 2009/08/12 | 1,247 | 1,247 | 1,228.5 | 1,228.5 | -18.5 | -1.5% | 5,200 |
| 2009/08/11 | 1,235 | 1,247 | 1,221 | 1,247 | +12 | +1% | 6,000 |
| 2009/08/10 | 1,227.5 | 1,270 | 1,225 | 1,235 | +9 | +0.7% | 8,200 |
| 2009/08/07 | 1,197.5 | 1,226 | 1,195 | 1,226 | +21 | +1.7% | 14,000 |
| 2009/08/06 | 1,171.5 | 1,222.5 | 1,160 | 1,205 | +33.5 | +2.9% | 20,600 |
| 2009/08/05 | 1,200 | 1,200 | 1,171 | 1,171.5 | -53.5 | -4.4% | 14,800 |
| 2009/08/04 | 1,224.5 | 1,235 | 1,190 | 1,225 | +0.5 | ±0% | 28,400 |
| 2009/08/03 | 1,250 | 1,262.5 | 1,190 | 1,224.5 | -58 | -4.5% | 45,600 |
| 2009/07/31 | 1,250 | 1,287.5 | 1,210 | 1,282.5 | +22.5 | +1.8% | 32,000 |
| 2009/07/30 | 1,300 | 1,305 | 1,220.5 | 1,260 | +4 | +0.3% | 79,600 |
| 2009/07/29 | 1,244 | 1,310 | 1,242.5 | 1,256 | -28 | -2.2% | 139,400 |
3701～
3750
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
