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 |
|---|---|---|---|---|---|---|---|
| 2022/04/19 | 1,050 | 1,059 | 1,050 | 1,055 | +7 | +0.7% | 500 |
| 2022/04/18 | 1,049 | 1,049 | 1,048 | 1,048 | -2 | -0.2% | 300 |
| 2022/04/15 | 1,062 | 1,062 | 1,050 | 1,050 | -12 | -1.1% | 900 |
| 2022/04/14 | 1,053 | 1,066 | 1,053 | 1,062 | +7 | +0.7% | 400 |
| 2022/04/13 | 1,055 | 1,068 | 1,054 | 1,055 | ±0 | ±0% | 800 |
| 2022/04/12 | 1,054 | 1,080 | 1,054 | 1,055 | +1 | +0.1% | 1,500 |
| 2022/04/11 | 1,051 | 1,081 | 1,051 | 1,054 | -34 | -3.1% | 2,400 |
| 2022/04/08 | 1,032 | 1,088 | 1,032 | 1,088 | +45 | +4.3% | 5,600 |
| 2022/04/07 | 1,050 | 1,050 | 1,031 | 1,043 | -7 | -0.7% | 1,900 |
| 2022/04/06 | 1,070 | 1,072 | 1,050 | 1,050 | -19 | -1.8% | 3,700 |
| 2022/04/05 | 1,065 | 1,070 | 1,065 | 1,069 | +1 | +0.1% | 2,100 |
| 2022/04/04 | 1,051 | 1,068 | 1,051 | 1,068 | -4 | -0.4% | 4,900 |
| 2022/04/01 | 1,046 | 1,072 | 1,046 | 1,072 | -86 | -7.4% | 20,900 |
| 2022/03/31 | 1,136 | 1,169 | 1,122 | 1,158 | +5 | +0.4% | 22,700 |
| 2022/03/30 | 1,134 | 1,153 | 1,134 | 1,153 | +9 | +0.8% | 4,200 |
| 2022/03/29 | 1,120 | 1,144 | 1,120 | 1,144 | +26 | +2.3% | 3,700 |
| 2022/03/28 | 1,113 | 1,125 | 1,111 | 1,118 | +13 | +1.2% | 5,200 |
| 2022/03/25 | 1,095 | 1,105 | 1,091 | 1,105 | +11 | +1% | 2,600 |
| 2022/03/24 | 1,079 | 1,099 | 1,079 | 1,094 | -2 | -0.2% | 2,900 |
| 2022/03/23 | 1,083 | 1,100 | 1,080 | 1,096 | +13 | +1.2% | 3,300 |
| 2022/03/22 | 1,100 | 1,107 | 1,080 | 1,083 | -7 | -0.6% | 3,800 |
| 2022/03/18 | 1,054 | 1,094 | 1,054 | 1,090 | +38 | +3.6% | 2,900 |
| 2022/03/17 | 1,046 | 1,057 | 1,046 | 1,052 | +14 | +1.3% | 2,100 |
| 2022/03/16 | 1,041 | 1,043 | 1,038 | 1,038 | +4 | +0.4% | 1,200 |
| 2022/03/15 | 1,035 | 1,037 | 1,027 | 1,034 | +13 | +1.3% | 1,700 |
| 2022/03/14 | 1,016 | 1,021 | 1,016 | 1,021 | +9 | +0.9% | 500 |
| 2022/03/11 | 1,025 | 1,025 | 1,010 | 1,012 | -15 | -1.5% | 700 |
| 2022/03/10 | 1,000 | 1,027 | 1,000 | 1,027 | +32 | +3.2% | 1,300 |
| 2022/03/09 | 1,001 | 1,012 | 991 | 995 | -6 | -0.6% | 1,700 |
| 2022/03/08 | 1,010 | 1,040 | 1,001 | 1,001 | -17 | -1.7% | 5,300 |
| 2022/03/07 | 1,010 | 1,045 | 1,010 | 1,018 | -22 | -2.1% | 3,900 |
| 2022/03/04 | 1,050 | 1,050 | 991 | 1,040 | -8 | -0.8% | 6,000 |
| 2022/03/03 | 999 | 1,048 | 999 | 1,048 | +55 | +5.5% | 9,900 |
| 2022/03/02 | 999 | 1,000 | 991 | 993 | -10 | -1% | 2,400 |
| 2022/03/01 | 997 | 1,007 | 991 | 1,003 | +6 | +0.6% | 1,400 |
| 2022/02/28 | 997 | 1,009 | 986 | 997 | +17 | +1.7% | 2,400 |
| 2022/02/25 | 969 | 980 | 967 | 980 | +13 | +1.3% | 1,800 |
| 2022/02/24 | 990 | 991 | 967 | 967 | -27 | -2.7% | 2,900 |
| 2022/02/22 | 996 | 996 | 994 | 994 | -5 | -0.5% | 400 |
| 2022/02/21 | 1,004 | 1,004 | 995 | 999 | -5 | -0.5% | 1,300 |
| 2022/02/18 | 1,000 | 1,004 | 998 | 1,004 | +4 | +0.4% | 1,100 |
| 2022/02/17 | 1,000 | 1,008 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2022/02/16 | 1,001 | 1,003 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2022/02/15 | 1,009 | 1,009 | 1,000 | 1,000 | ±0 | ±0% | 500 |
| 2022/02/14 | 1,007 | 1,007 | 1,000 | 1,000 | -12 | -1.2% | 1,600 |
| 2022/02/10 | 1,015 | 1,015 | 1,011 | 1,012 | -3 | -0.3% | 1,600 |
| 2022/02/09 | 1,011 | 1,044 | 1,011 | 1,015 | +1 | +0.1% | 1,600 |
| 2022/02/08 | 1,010 | 1,030 | 1,010 | 1,014 | +1 | +0.1% | 1,600 |
| 2022/02/07 | 1,026 | 1,026 | 1,011 | 1,013 | -3 | -0.3% | 1,600 |
| 2022/02/04 | 1,006 | 1,020 | 1,006 | 1,016 | +11 | +1.1% | 3,200 |
751～
800
件表示中 / 4303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 | 87,000円 | +5.8% | -5.1% | 4.02% | 7.68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 |
| ピーバン | 42,200円 | - | - | - | - | 1.44倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| ムラキ | 133,800円 | +1.2% | -43.3% | 2.24% | 31.66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 |
| フローバル | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
