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 |
|---|---|---|---|---|---|---|---|
| 2008/07/16 | 955 | 965 | 905 | 920 | -55 | -5.6% | 29,800 |
| 2008/07/15 | 1,090 | 1,105 | 945 | 975 | -130 | -11.8% | 100,600 |
| 2008/07/14 | 985 | 1,105 | 975 | 1,105 | +150 | +15.7% | 79,600 |
| 2008/07/11 | 870 | 975 | 870 | 955 | +90 | +10.4% | 11,200 |
| 2008/07/10 | 820 | 865 | 815 | 865 | +35 | +4.2% | 3,200 |
| 2008/07/09 | 825 | 830 | 815 | 830 | ±0 | ±0% | 1,600 |
| 2008/07/08 | 835 | 835 | 820 | 830 | ±0 | ±0% | 2,400 |
| 2008/07/07 | 810 | 830 | 805 | 830 | +10 | +1.2% | 2,000 |
| 2008/07/04 | 820 | 830 | 810 | 820 | -5 | -0.6% | 2,200 |
| 2008/07/03 | 840 | 845 | 820 | 825 | -15 | -1.8% | 2,800 |
| 2008/07/02 | 840 | 850 | 840 | 840 | -20 | -2.3% | 2,000 |
| 2008/07/01 | 840 | 860 | 835 | 860 | +20 | +2.4% | 1,600 |
| 2008/06/30 | 830 | 855 | 810 | 840 | +35 | +4.3% | 5,200 |
| 2008/06/27 | 835 | 835 | 800 | 805 | -25 | -3% | 5,600 |
| 2008/06/26 | 890 | 890 | 825 | 830 | -45 | -5.1% | 11,400 |
| 2008/06/25 | 865 | 890 | 865 | 875 | -20 | -2.2% | 6,200 |
| 2008/06/24 | 915 | 915 | 895 | 895 | -30 | -3.2% | 10,400 |
| 2008/06/23 | 925 | 925 | 850 | 925 | -20 | -2.1% | 17,600 |
| 2008/06/20 | 970 | 970 | 945 | 945 | -15 | -1.6% | 3,400 |
| 2008/06/19 | 975 | 980 | 960 | 960 | -30 | -3% | 4,400 |
| 2008/06/18 | 1,000 | 1,000 | 980 | 990 | -10 | -1% | 5,600 |
| 2008/06/17 | 990 | 1,025 | 960 | 1,000 | +15 | +1.5% | 8,600 |
| 2008/06/16 | 950 | 990 | 940 | 985 | +45 | +4.8% | 4,400 |
| 2008/06/13 | 990 | 990 | 930 | 940 | -60 | -6% | 6,400 |
| 2008/06/12 | 965 | 1,010 | 965 | 1,000 | -20 | -2% | 8,200 |
| 2008/06/11 | 980 | 1,020 | 915 | 1,020 | +10 | +1% | 11,400 |
| 2008/06/10 | 1,010 | 1,015 | 975 | 1,010 | -10 | -1% | 14,200 |
| 2008/06/09 | 985 | 1,020 | 985 | 1,020 | -5 | -0.5% | 6,000 |
| 2008/06/06 | 1,065 | 1,065 | 1,000 | 1,025 | -50 | -4.7% | 21,000 |
| 2008/06/05 | 1,105 | 1,105 | 1,060 | 1,075 | -30 | -2.7% | 11,800 |
| 2008/06/04 | 1,090 | 1,125 | 1,050 | 1,105 | +15 | +1.4% | 21,400 |
| 2008/06/03 | 1,115 | 1,130 | 1,085 | 1,090 | -45 | -4% | 20,800 |
| 2008/06/02 | 1,150 | 1,170 | 1,135 | 1,135 | -35 | -3% | 17,800 |
| 2008/05/30 | 1,175 | 1,185 | 1,130 | 1,170 | -5 | -0.4% | 19,600 |
| 2008/05/29 | 1,145 | 1,190 | 1,105 | 1,175 | +55 | +4.9% | 61,600 |
| 2008/05/28 | 1,300 | 1,330 | 1,120 | 1,120 | -140 | -11.1% | 187,400 |
| 2008/05/27 | 1,210 | 1,265 | 1,185 | 1,260 | +70 | +5.9% | 106,200 |
| 2008/05/26 | 1,180 | 1,205 | 1,175 | 1,190 | -5 | -0.4% | 25,800 |
| 2008/05/23 | 1,155 | 1,200 | 1,155 | 1,195 | +45 | +3.9% | 19,000 |
| 2008/05/22 | 1,110 | 1,170 | 1,110 | 1,150 | -20 | -1.7% | 29,800 |
| 2008/05/21 | 1,215 | 1,225 | 1,150 | 1,170 | -35 | -2.9% | 30,400 |
| 2008/05/20 | 1,200 | 1,260 | 1,200 | 1,205 | +15 | +1.3% | 87,000 |
| 2008/05/19 | 1,170 | 1,205 | 1,155 | 1,190 | +25 | +2.1% | 22,200 |
| 2008/05/16 | 1,190 | 1,205 | 1,125 | 1,165 | -15 | -1.3% | 40,200 |
| 2008/05/15 | 1,190 | 1,275 | 1,165 | 1,180 | +10 | +0.9% | 181,200 |
| 2008/05/14 | 1,090 | 1,225 | 1,090 | 1,170 | +70 | +6.4% | 129,200 |
| 2008/05/13 | 1,105 | 1,135 | 1,090 | 1,100 | ±0 | ±0% | 13,000 |
| 2008/05/12 | 1,065 | 1,150 | 1,030 | 1,100 | +30 | +2.8% | 84,400 |
| 2008/05/09 | 1,105 | 1,115 | 1,070 | 1,070 | -5 | -0.5% | 35,600 |
| 2008/05/08 | 1,025 | 1,120 | 1,025 | 1,075 | +50 | +4.9% | 54,400 |
4001～
4050
件表示中 / 4189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 | 103,400円 | +3.0% | +13.4% | 3.38% | 9.13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 |
| ＹＫＴ | 21,700円 | -6.9% | -34.1% | 2.30% | 12.59倍 | 0.31倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
| ティムコ | 75,300円 | -3.5% | -89.0% | 2.32% | - | 0.40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 |
| テーオーＨＤ | 26,200円 | +3.9% | +26.7% | 0.00% | 11.19倍 | 3.71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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
