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 |
|---|---|---|---|---|---|---|---|
| 2009/09/09 | 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 |
| 2009/07/28 | 1,115 | 1,320 | 1,113 | 1,284 | +149 | +13.1% | 310,000 |
| 2009/07/27 | 1,155 | 1,200 | 1,130 | 1,135 | -60 | -5% | 75,200 |
| 2009/07/24 | 1,024.5 | 1,205 | 1,014.5 | 1,195 | +182.5 | +18% | 145,200 |
| 2009/07/23 | 1,006 | 1,032 | 975 | 1,012.5 | -13.5 | -1.3% | 51,200 |
| 2009/07/22 | 973.5 | 1,064.5 | 908.5 | 1,026 | +61 | +6.3% | 144,200 |
| 2009/07/21 | 965 | 965 | 900 | 965 | +150 | +18.4% | 48,600 |
| 2009/07/17 | 805 | 815 | 790.5 | 815 | +15 | +1.9% | 3,800 |
| 2009/07/16 | 820 | 820 | 800 | 800 | -20 | -2.4% | 2,400 |
| 2009/07/15 | 775 | 820 | 775 | 820 | +51.5 | +6.7% | 8,000 |
| 2009/07/14 | 765 | 770 | 755 | 768.5 | +11 | +1.5% | 3,400 |
| 2009/07/13 | 760 | 765 | 752.5 | 757.5 | -2.5 | -0.3% | 4,800 |
| 2009/07/10 | 760.5 | 760.5 | 757.5 | 760 | ±0 | ±0% | 1,600 |
| 2009/07/09 | 760 | 767 | 753.5 | 760 | ±0 | ±0% | 2,400 |
| 2009/07/08 | 767 | 767 | 745 | 760 | -7 | -0.9% | 3,200 |
| 2009/07/07 | 769.5 | 770 | 750.5 | 767 | +7 | +0.9% | 3,800 |
| 2009/07/06 | 765 | 765 | 760 | 760 | -2.5 | -0.3% | 5,000 |
| 2009/07/03 | 761 | 775 | 761 | 762.5 | -22 | -2.8% | 4,400 |
| 2009/07/02 | 775 | 784.5 | 761 | 784.5 | +9.5 | +1.2% | 7,200 |
| 2009/07/01 | 774.5 | 794.5 | 770.5 | 775 | -5 | -0.6% | 4,200 |
3901～
3950
件表示中 / 4371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 | 96,600円 | -4.3% | -5.1% | 3.62% | 8.12倍 | 0.87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 | 97,700円 | +7.8% | +6.4% | 3.33% | 21.27倍 | 0.71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 | 133,300円 | +2.0% | -33.3% | 2.25% | 37.85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
