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 |
|---|---|---|---|---|---|---|---|
| 2009/11/25 | 650.5 | 665 | 641 | 665 | +4.5 | +0.7% | 26,800 |
| 2009/11/24 | 679.5 | 695 | 660.5 | 660.5 | -24 | -3.5% | 10,000 |
| 2009/11/20 | 640.5 | 685 | 630.5 | 684.5 | +44 | +6.9% | 12,600 |
| 2009/11/19 | 628 | 644.5 | 602.5 | 640.5 | +22.5 | +3.6% | 14,400 |
| 2009/11/18 | 645 | 645 | 571 | 618 | -31 | -4.8% | 39,400 |
| 2009/11/17 | 685 | 690 | 640 | 649 | +4 | +0.6% | 43,600 |
| 2009/11/16 | 800 | 800 | 640 | 645 | -128 | -16.6% | 120,400 |
| 2009/11/13 | 700 | 773 | 675 | 773 | +100 | +14.9% | 62,200 |
| 2009/11/12 | 750 | 750 | 672.5 | 673 | -84.5 | -11.2% | 42,400 |
| 2009/11/11 | 815 | 817.5 | 755.5 | 757.5 | -67.5 | -8.2% | 34,400 |
| 2009/11/10 | 847.5 | 847.5 | 810 | 825 | -25 | -2.9% | 6,800 |
| 2009/11/09 | 853 | 864 | 840 | 850 | -3 | -0.4% | 7,000 |
| 2009/11/06 | 857.5 | 875 | 853 | 853 | -2.5 | -0.3% | 8,200 |
| 2009/11/05 | 850.5 | 860 | 850 | 855.5 | ±0 | ±0% | 11,000 |
| 2009/11/04 | 879 | 880 | 850 | 855.5 | -8.5 | -1% | 7,400 |
| 2009/11/02 | 865 | 887.5 | 860 | 864 | -45.5 | -5% | 8,800 |
| 2009/10/30 | 909.5 | 920.5 | 909.5 | 909.5 | +9 | +1% | 17,200 |
| 2009/10/29 | 908 | 925 | 900.5 | 900.5 | -22 | -2.4% | 74,000 |
| 2009/10/28 | 987.5 | 987.5 | 922.5 | 922.5 | -73 | -7.3% | 29,200 |
| 2009/10/27 | 1,020 | 1,020 | 995 | 995.5 | -22.5 | -2.2% | 8,000 |
| 2009/10/26 | 1,036.5 | 1,036.5 | 1,018 | 1,018 | +4.5 | +0.4% | 6,600 |
| 2009/10/23 | 1,025 | 1,049 | 1,011.5 | 1,013.5 | -40 | -3.8% | 10,200 |
| 2009/10/22 | 1,067.5 | 1,075 | 1,053.5 | 1,053.5 | -54 | -4.9% | 15,800 |
| 2009/10/21 | 1,110.5 | 1,110.5 | 1,100 | 1,107.5 | -7.5 | -0.7% | 5,400 |
| 2009/10/20 | 1,120 | 1,132.5 | 1,115 | 1,115 | -45 | -3.9% | 4,600 |
| 2009/10/19 | 1,155.5 | 1,160 | 1,155.5 | 1,160 | -25 | -2.1% | 400 |
| 2009/10/16 | 1,155 | 1,185 | 1,152 | 1,185 | -42.5 | -3.5% | 2,400 |
| 2009/10/15 | 1,199.5 | 1,227.5 | 1,199.5 | 1,227.5 | +28 | +2.3% | 2,600 |
| 2009/10/14 | 1,215 | 1,215 | 1,195 | 1,199.5 | +42.5 | +3.7% | 1,600 |
| 2009/10/13 | 1,130 | 1,157 | 1,130 | 1,157 | -33 | -2.8% | 600 |
| 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 |
3851～
3900
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 | 93,400円 | -4.3% | -5.1% | 3.75% | 7.85倍 | 0.84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 | 83,300円 | +5.0% | +5.7% | 5.40% | 8.74倍 | 0.82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
