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 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 885 | 905 | 867 | 872 | -2 | -0.2% | 6,000 |
| 2025/05/08 | 874 | 874 | 869 | 874 | -3 | -0.3% | 800 |
| 2025/05/07 | 876 | 880 | 875 | 877 | +1 | +0.1% | 1,900 |
| 2025/05/02 | 880 | 884 | 870 | 876 | +6 | +0.7% | 2,400 |
| 2025/05/01 | 874 | 879 | 866 | 870 | +3 | +0.3% | 2,000 |
| 2025/04/30 | 891 | 891 | 867 | 867 | -21 | -2.4% | 6,400 |
| 2025/04/28 | 917 | 917 | 888 | 888 | -14 | -1.6% | 6,600 |
| 2025/04/25 | 893 | 909 | 891 | 902 | +9 | +1% | 1,300 |
| 2025/04/24 | 886 | 910 | 886 | 893 | -34 | -3.7% | 10,200 |
| 2025/04/23 | 848 | 930 | 835 | 927 | +81 | +9.6% | 115,500 |
| 2025/04/22 | 850 | 859 | 841 | 846 | -14 | -1.6% | 1,800 |
| 2025/04/21 | 850 | 860 | 843 | 860 | +15 | +1.8% | 900 |
| 2025/04/18 | 861 | 861 | 842 | 845 | -13 | -1.5% | 1,400 |
| 2025/04/17 | 852 | 858 | 834 | 858 | +10 | +1.2% | 1,600 |
| 2025/04/16 | 857 | 857 | 841 | 848 | -7 | -0.8% | 700 |
| 2025/04/15 | 840 | 855 | 831 | 855 | +15 | +1.8% | 800 |
| 2025/04/14 | 846 | 861 | 840 | 840 | +9 | +1.1% | 2,400 |
| 2025/04/11 | 841 | 841 | 825 | 831 | -10 | -1.2% | 900 |
| 2025/04/10 | 855 | 859 | 829 | 841 | +16 | +1.9% | 1,400 |
| 2025/04/09 | 829 | 839 | 807 | 825 | -7 | -0.8% | 2,900 |
| 2025/04/08 | 848 | 849 | 832 | 832 | +32 | +4% | 2,900 |
| 2025/04/07 | 820 | 830 | 800 | 800 | -45 | -5.3% | 10,400 |
| 2025/04/04 | 851 | 856 | 845 | 845 | -11 | -1.3% | 4,900 |
| 2025/04/03 | 870 | 880 | 855 | 856 | -29 | -3.3% | 9,900 |
| 2025/04/02 | 865 | 885 | 865 | 885 | +20 | +2.3% | 2,900 |
| 2025/04/01 | 862 | 889 | 862 | 865 | -40 | -4.4% | 24,300 |
| 2025/03/31 | 937 | 937 | 896 | 905 | -38 | -4% | 14,600 |
| 2025/03/28 | 928 | 943 | 928 | 943 | +19 | +2.1% | 7,000 |
| 2025/03/27 | 924 | 926 | 915 | 924 | ±0 | ±0% | 2,800 |
| 2025/03/26 | 925 | 925 | 916 | 924 | +4 | +0.4% | 7,800 |
| 2025/03/25 | 926 | 926 | 914 | 920 | -7 | -0.8% | 3,800 |
| 2025/03/24 | 917 | 927 | 912 | 927 | +22 | +2.4% | 8,800 |
| 2025/03/21 | 879 | 909 | 879 | 905 | +11 | +1.2% | 15,800 |
| 2025/03/19 | 888 | 900 | 885 | 894 | +6 | +0.7% | 3,900 |
| 2025/03/18 | 877 | 888 | 877 | 888 | +11 | +1.3% | 2,700 |
| 2025/03/17 | 885 | 889 | 876 | 877 | +7 | +0.8% | 5,400 |
| 2025/03/14 | 851 | 874 | 851 | 870 | -2 | -0.2% | 22,600 |
| 2025/03/13 | 868 | 872 | 868 | 872 | +6 | +0.7% | 1,700 |
| 2025/03/12 | 866 | 869 | 866 | 866 | -1 | -0.1% | 600 |
| 2025/03/11 | 867 | 874 | 865 | 867 | -3 | -0.3% | 2,200 |
| 2025/03/10 | 869 | 875 | 868 | 870 | -8 | -0.9% | 4,800 |
| 2025/03/07 | 871 | 880 | 871 | 878 | +7 | +0.8% | 2,000 |
| 2025/03/06 | 870 | 877 | 870 | 871 | +1 | +0.1% | 1,700 |
| 2025/03/05 | 872 | 885 | 868 | 870 | -2 | -0.2% | 5,900 |
| 2025/03/04 | 863 | 873 | 863 | 872 | ±0 | ±0% | 3,700 |
| 2025/03/03 | 872 | 872 | 864 | 872 | +8 | +0.9% | 1,500 |
| 2025/02/28 | 874 | 874 | 863 | 864 | -10 | -1.1% | 2,400 |
| 2025/02/27 | 873 | 875 | 873 | 874 | +6 | +0.7% | 1,100 |
| 2025/02/26 | 871 | 871 | 866 | 868 | -2 | -0.2% | 2,300 |
| 2025/02/25 | 866 | 870 | 866 | 870 | -1 | -0.1% | 5,600 |
1～
50
件表示中 / 4299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 | 86,900円 | +5.8% | -5.1% | 4.03% | 7.67倍 | 0.79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 | 91,500円 | +7.8% | +6.4% | 3.55% | 19.92倍 | 0.66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 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| フローバル | - | +5.5% | -19.9% | - | - | - |
|
- |
| 太洋物 | 93,200円 | +21.8% | +25.7% | 0.00% | 8.96倍 | 2.30倍 |
|
輸入畜産物から中国向け輸出事業強化に軸足の商社。農産品や国産鶏肉の販路拡大にも注力中 |
市場注目の銘柄
チャート関連のコラム
