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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,115 | 1,115 | 1,108 | 1,108 | -7 | -0.6% | 2,400 |
| 2022/07/27 | 1,120 | 1,120 | 1,110 | 1,115 | +3 | +0.3% | 2,000 |
| 2022/07/26 | 1,120 | 1,120 | 1,112 | 1,112 | +1 | +0.1% | 1,800 |
| 2022/07/25 | 1,110 | 1,115 | 1,108 | 1,111 | -10 | -0.9% | 3,300 |
| 2022/07/22 | 1,102 | 1,121 | 1,095 | 1,121 | +13 | +1.2% | 4,200 |
| 2022/07/21 | 1,111 | 1,112 | 1,101 | 1,108 | -3 | -0.3% | 3,300 |
| 2022/07/20 | 1,114 | 1,116 | 1,105 | 1,111 | -3 | -0.3% | 4,600 |
| 2022/07/19 | 1,096 | 1,114 | 1,096 | 1,114 | +14 | +1.3% | 4,800 |
| 2022/07/15 | 1,102 | 1,110 | 1,100 | 1,100 | -17 | -1.5% | 4,400 |
| 2022/07/14 | 1,107 | 1,120 | 1,107 | 1,117 | +2 | +0.2% | 1,800 |
| 2022/07/13 | 1,118 | 1,118 | 1,103 | 1,115 | -5 | -0.4% | 2,600 |
| 2022/07/12 | 1,115 | 1,125 | 1,101 | 1,120 | ±0 | ±0% | 2,100 |
| 2022/07/11 | 1,113 | 1,120 | 1,105 | 1,120 | +5 | +0.4% | 3,600 |
| 2022/07/08 | 1,128 | 1,129 | 1,110 | 1,115 | -1 | -0.1% | 2,400 |
| 2022/07/07 | 1,111 | 1,122 | 1,105 | 1,116 | -4 | -0.4% | 3,700 |
| 2022/07/06 | 1,131 | 1,131 | 1,111 | 1,120 | -11 | -1% | 6,200 |
| 2022/07/05 | 1,112 | 1,138 | 1,112 | 1,131 | -6 | -0.5% | 7,100 |
| 2022/07/04 | 1,200 | 1,200 | 1,110 | 1,137 | -63 | -5.3% | 37,100 |
| 2022/07/01 | 1,250 | 1,250 | 1,155 | 1,200 | +130 | +12.1% | 135,600 |
| 2022/06/30 | 1,083 | 1,107 | 1,070 | 1,070 | -5 | -0.5% | 10,900 |
| 2022/06/29 | 1,067 | 1,091 | 1,057 | 1,075 | -9 | -0.8% | 1,900 |
| 2022/06/28 | 1,070 | 1,084 | 1,061 | 1,084 | +24 | +2.3% | 2,500 |
| 2022/06/27 | 1,071 | 1,072 | 1,060 | 1,060 | +5 | +0.5% | 3,000 |
| 2022/06/24 | 1,046 | 1,055 | 1,041 | 1,055 | +3 | +0.3% | 800 |
| 2022/06/23 | 1,053 | 1,053 | 1,038 | 1,052 | -5 | -0.5% | 800 |
| 2022/06/22 | 1,050 | 1,059 | 1,038 | 1,057 | ±0 | ±0% | 4,100 |
| 2022/06/21 | 1,061 | 1,064 | 1,041 | 1,057 | -12 | -1.1% | 3,000 |
| 2022/06/20 | 1,096 | 1,096 | 1,031 | 1,069 | -23 | -2.1% | 6,200 |
| 2022/06/17 | 1,089 | 1,098 | 1,061 | 1,092 | +15 | +1.4% | 14,800 |
| 2022/06/16 | 1,068 | 1,080 | 1,068 | 1,077 | +4 | +0.4% | 1,300 |
| 2022/06/15 | 1,082 | 1,087 | 1,070 | 1,073 | ±0 | ±0% | 2,400 |
| 2022/06/14 | 1,080 | 1,084 | 1,073 | 1,073 | ±0 | ±0% | 800 |
| 2022/06/13 | 1,073 | 1,073 | 1,071 | 1,073 | -1 | -0.1% | 700 |
| 2022/06/10 | 1,093 | 1,094 | 1,074 | 1,074 | -21 | -1.9% | 2,700 |
| 2022/06/09 | 1,081 | 1,103 | 1,081 | 1,095 | +19 | +1.8% | 2,100 |
| 2022/06/08 | 1,078 | 1,079 | 1,070 | 1,076 | -7 | -0.6% | 1,200 |
| 2022/06/07 | 1,074 | 1,086 | 1,073 | 1,083 | +3 | +0.3% | 1,800 |
| 2022/06/06 | 1,068 | 1,088 | 1,068 | 1,080 | +18 | +1.7% | 1,600 |
| 2022/06/03 | 1,068 | 1,068 | 1,062 | 1,062 | +6 | +0.6% | 1,700 |
| 2022/06/02 | 1,052 | 1,056 | 1,047 | 1,056 | +3 | +0.3% | 1,800 |
| 2022/06/01 | 1,045 | 1,070 | 1,045 | 1,053 | +17 | +1.6% | 1,200 |
| 2022/05/31 | 1,050 | 1,051 | 1,036 | 1,036 | -24 | -2.3% | 1,600 |
| 2022/05/30 | 1,050 | 1,100 | 1,050 | 1,060 | +10 | +1% | 4,500 |
| 2022/05/27 | 1,040 | 1,050 | 1,025 | 1,050 | +27 | +2.6% | 1,900 |
| 2022/05/26 | 1,036 | 1,036 | 1,023 | 1,023 | ±0 | ±0% | 1,200 |
| 2022/05/25 | 1,042 | 1,042 | 1,023 | 1,023 | -11 | -1.1% | 400 |
| 2022/05/24 | 1,033 | 1,034 | 1,033 | 1,034 | ±0 | ±0% | 200 |
| 2022/05/23 | 1,025 | 1,034 | 1,025 | 1,034 | +7 | +0.7% | 800 |
| 2022/05/20 | 1,025 | 1,027 | 1,025 | 1,027 | +4 | +0.4% | 300 |
| 2022/05/19 | 1,025 | 1,025 | 1,023 | 1,023 | -1 | -0.1% | 800 |
751～
800
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 | 95,200円 | -4.3% | -5.1% | 3.68% | 8.00倍 | 0.86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 | 83,500円 | +5.0% | +5.7% | 5.39% | 8.76倍 | 0.83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
