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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 996 | 1,007 | 990 | 1,005 | +4 | +0.4% | 3,000 |
| 2022/02/02 | 1,000 | 1,001 | 995 | 1,001 | +5 | +0.5% | 1,200 |
| 2022/02/01 | 993 | 1,000 | 993 | 996 | +5 | +0.5% | 1,100 |
| 2022/01/31 | 972 | 995 | 968 | 991 | +18 | +1.8% | 1,600 |
| 2022/01/28 | 971 | 973 | 954 | 973 | +13 | +1.4% | 2,600 |
| 2022/01/27 | 1,008 | 1,008 | 956 | 960 | -42 | -4.2% | 10,300 |
| 2022/01/26 | 990 | 1,002 | 989 | 1,002 | +4 | +0.4% | 2,400 |
| 2022/01/25 | 984 | 998 | 978 | 998 | +19 | +1.9% | 3,300 |
| 2022/01/24 | 982 | 994 | 977 | 979 | -1 | -0.1% | 2,700 |
| 2022/01/21 | 976 | 984 | 970 | 980 | -9 | -0.9% | 3,300 |
| 2022/01/20 | 997 | 1,000 | 980 | 989 | -8 | -0.8% | 5,400 |
| 2022/01/19 | 1,010 | 1,014 | 988 | 997 | -15 | -1.5% | 7,600 |
| 2022/01/18 | 1,016 | 1,029 | 1,010 | 1,012 | -23 | -2.2% | 4,800 |
| 2022/01/17 | 1,058 | 1,058 | 1,035 | 1,035 | -23 | -2.2% | 2,200 |
| 2022/01/14 | 1,063 | 1,063 | 1,043 | 1,058 | -1 | -0.1% | 3,200 |
| 2022/01/13 | 1,055 | 1,063 | 1,051 | 1,059 | +3 | +0.3% | 4,300 |
| 2022/01/12 | 1,060 | 1,070 | 1,053 | 1,056 | -4 | -0.4% | 7,500 |
| 2022/01/11 | 1,081 | 1,081 | 1,052 | 1,060 | -20 | -1.9% | 5,200 |
| 2022/01/07 | 1,080 | 1,083 | 1,078 | 1,080 | -8 | -0.7% | 2,700 |
| 2022/01/06 | 1,100 | 1,100 | 1,070 | 1,088 | -18 | -1.6% | 6,800 |
| 2022/01/05 | 1,107 | 1,118 | 1,106 | 1,106 | -1 | -0.1% | 2,200 |
| 2022/01/04 | 1,122 | 1,128 | 1,106 | 1,107 | -17 | -1.5% | 8,000 |
| 2021/12/30 | 1,116 | 1,129 | 1,116 | 1,124 | -8 | -0.7% | 6,900 |
| 2021/12/29 | 1,185 | 1,192 | 1,108 | 1,132 | -23 | -2% | 35,300 |
| 2021/12/28 | 1,120 | 1,171 | 1,104 | 1,155 | +25 | +2.2% | 21,300 |
| 2021/12/27 | 1,106 | 1,130 | 1,096 | 1,130 | +34 | +3.1% | 9,100 |
| 2021/12/24 | 1,072 | 1,100 | 1,072 | 1,096 | -4 | -0.4% | 6,200 |
| 2021/12/23 | 1,096 | 1,103 | 1,093 | 1,100 | +1 | +0.1% | 5,100 |
| 2021/12/22 | 1,104 | 1,104 | 1,096 | 1,099 | -1 | -0.1% | 2,700 |
| 2021/12/21 | 1,100 | 1,105 | 1,091 | 1,100 | ±0 | ±0% | 4,200 |
| 2021/12/20 | 1,118 | 1,118 | 1,091 | 1,100 | -18 | -1.6% | 8,800 |
| 2021/12/17 | 1,117 | 1,128 | 1,117 | 1,118 | -11 | -1% | 2,500 |
| 2021/12/16 | 1,118 | 1,131 | 1,112 | 1,129 | +4 | +0.4% | 8,700 |
| 2021/12/15 | 1,115 | 1,126 | 1,115 | 1,125 | +3 | +0.3% | 3,600 |
| 2021/12/14 | 1,129 | 1,129 | 1,110 | 1,122 | -7 | -0.6% | 4,300 |
| 2021/12/13 | 1,138 | 1,138 | 1,124 | 1,129 | -9 | -0.8% | 5,600 |
| 2021/12/10 | 1,140 | 1,149 | 1,138 | 1,138 | -2 | -0.2% | 2,900 |
| 2021/12/09 | 1,130 | 1,149 | 1,130 | 1,140 | +7 | +0.6% | 4,600 |
| 2021/12/08 | 1,138 | 1,138 | 1,125 | 1,133 | +8 | +0.7% | 3,700 |
| 2021/12/07 | 1,115 | 1,125 | 1,100 | 1,125 | +23 | +2.1% | 8,100 |
| 2021/12/06 | 1,118 | 1,130 | 1,100 | 1,102 | -8 | -0.7% | 9,400 |
| 2021/12/03 | 1,119 | 1,150 | 1,104 | 1,110 | -12 | -1.1% | 11,700 |
| 2021/12/02 | 1,117 | 1,125 | 1,102 | 1,122 | -3 | -0.3% | 9,000 |
| 2021/12/01 | 1,150 | 1,152 | 1,110 | 1,125 | -25 | -2.2% | 17,300 |
| 2021/11/30 | 1,176 | 1,187 | 1,130 | 1,150 | -26 | -2.2% | 21,100 |
| 2021/11/29 | 1,157 | 1,196 | 1,126 | 1,176 | -96 | -7.5% | 58,500 |
| 2021/11/26 | 1,276 | 1,289 | 1,251 | 1,272 | -7 | -0.5% | 57,600 |
| 2021/11/25 | 1,275 | 1,279 | 1,252 | 1,279 | -1 | -0.1% | 48,700 |
| 2021/11/24 | 1,277 | 1,280 | 1,266 | 1,280 | -9 | -0.7% | 25,200 |
| 2021/11/22 | 1,270 | 1,290 | 1,251 | 1,289 | +21 | +1.7% | 24,500 |
801～
850
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
