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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 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 |
851～
900
件表示中 / 4371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 | 96,600円 | -4.3% | -5.1% | 3.62% | 8.12倍 | 0.87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 | 97,700円 | +7.8% | +6.4% | 3.33% | 21.27倍 | 0.71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 | 83,300円 | +5.0% | +5.7% | 5.40% | 8.74倍 | 0.82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 | 133,300円 | +2.0% | -33.3% | 2.25% | 37.85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
