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 |
|---|---|---|---|---|---|---|---|
| 2021/11/19 | 1,273 | 1,284 | 1,265 | 1,268 | -8 | -0.6% | 17,200 |
| 2021/11/18 | 1,253 | 1,291 | 1,252 | 1,276 | +20 | +1.6% | 31,300 |
| 2021/11/17 | 1,239 | 1,259 | 1,239 | 1,256 | +17 | +1.4% | 10,800 |
| 2021/11/16 | 1,232 | 1,246 | 1,232 | 1,239 | +7 | +0.6% | 12,300 |
| 2021/11/15 | 1,244 | 1,244 | 1,225 | 1,232 | -13 | -1% | 15,100 |
| 2021/11/12 | 1,246 | 1,247 | 1,240 | 1,245 | -1 | -0.1% | 5,800 |
| 2021/11/11 | 1,246 | 1,248 | 1,242 | 1,246 | -2 | -0.2% | 4,700 |
| 2021/11/10 | 1,254 | 1,254 | 1,246 | 1,248 | -7 | -0.6% | 11,600 |
| 2021/11/09 | 1,261 | 1,261 | 1,252 | 1,255 | -5 | -0.4% | 10,000 |
| 2021/11/08 | 1,267 | 1,267 | 1,257 | 1,260 | -7 | -0.6% | 6,500 |
| 2021/11/05 | 1,274 | 1,275 | 1,260 | 1,267 | -6 | -0.5% | 8,800 |
| 2021/11/04 | 1,270 | 1,281 | 1,270 | 1,273 | +9 | +0.7% | 9,100 |
| 2021/11/02 | 1,254 | 1,269 | 1,254 | 1,264 | +9 | +0.7% | 8,600 |
| 2021/11/01 | 1,253 | 1,265 | 1,253 | 1,255 | +1 | +0.1% | 8,600 |
| 2021/10/29 | 1,266 | 1,266 | 1,254 | 1,254 | -6 | -0.5% | 9,100 |
| 2021/10/28 | 1,260 | 1,271 | 1,249 | 1,260 | ±0 | ±0% | 12,400 |
| 2021/10/27 | 1,256 | 1,260 | 1,246 | 1,260 | +3 | +0.2% | 7,700 |
| 2021/10/26 | 1,255 | 1,260 | 1,246 | 1,257 | +8 | +0.6% | 5,400 |
| 2021/10/25 | 1,255 | 1,258 | 1,248 | 1,249 | -3 | -0.2% | 3,300 |
| 2021/10/22 | 1,253 | 1,260 | 1,250 | 1,252 | -1 | -0.1% | 3,500 |
| 2021/10/21 | 1,260 | 1,261 | 1,253 | 1,253 | -13 | -1% | 4,800 |
| 2021/10/20 | 1,270 | 1,274 | 1,264 | 1,266 | -4 | -0.3% | 8,100 |
| 2021/10/19 | 1,268 | 1,290 | 1,259 | 1,270 | +9 | +0.7% | 6,300 |
| 2021/10/18 | 1,253 | 1,266 | 1,244 | 1,261 | +6 | +0.5% | 4,200 |
| 2021/10/15 | 1,235 | 1,255 | 1,235 | 1,255 | +24 | +1.9% | 3,700 |
| 2021/10/14 | 1,256 | 1,256 | 1,231 | 1,231 | -30 | -2.4% | 6,800 |
| 2021/10/13 | 1,273 | 1,273 | 1,252 | 1,261 | -13 | -1% | 2,600 |
| 2021/10/12 | 1,245 | 1,299 | 1,203 | 1,274 | +34 | +2.7% | 18,800 |
| 2021/10/11 | 1,235 | 1,240 | 1,224 | 1,240 | +22 | +1.8% | 8,300 |
| 2021/10/08 | 1,231 | 1,235 | 1,204 | 1,218 | -2 | -0.2% | 7,300 |
| 2021/10/07 | 1,193 | 1,220 | 1,193 | 1,220 | +17 | +1.4% | 5,600 |
| 2021/10/06 | 1,188 | 1,213 | 1,183 | 1,203 | +27 | +2.3% | 16,200 |
| 2021/10/05 | 1,200 | 1,201 | 1,153 | 1,176 | -45 | -3.7% | 20,400 |
| 2021/10/04 | 1,252 | 1,254 | 1,210 | 1,221 | -27 | -2.2% | 26,500 |
| 2021/10/01 | 1,260 | 1,288 | 1,229 | 1,248 | -94 | -7% | 49,600 |
| 2021/09/30 | 1,350 | 1,364 | 1,335 | 1,342 | -7 | -0.5% | 36,200 |
| 2021/09/29 | 1,302 | 1,349 | 1,302 | 1,349 | +13 | +1% | 13,200 |
| 2021/09/28 | 1,337 | 1,337 | 1,300 | 1,336 | +12 | +0.9% | 9,400 |
| 2021/09/27 | 1,333 | 1,354 | 1,319 | 1,324 | +5 | +0.4% | 13,200 |
| 2021/09/24 | 1,345 | 1,345 | 1,274 | 1,319 | +17 | +1.3% | 11,300 |
| 2021/09/22 | 1,304 | 1,307 | 1,270 | 1,302 | -2 | -0.2% | 10,300 |
| 2021/09/21 | 1,281 | 1,330 | 1,271 | 1,304 | -23 | -1.7% | 11,700 |
| 2021/09/17 | 1,345 | 1,358 | 1,322 | 1,327 | -32 | -2.4% | 12,000 |
| 2021/09/16 | 1,366 | 1,370 | 1,320 | 1,359 | +19 | +1.4% | 17,100 |
| 2021/09/15 | 1,342 | 1,350 | 1,315 | 1,340 | -2 | -0.1% | 14,100 |
| 2021/09/14 | 1,320 | 1,365 | 1,320 | 1,342 | +24 | +1.8% | 23,900 |
| 2021/09/13 | 1,300 | 1,319 | 1,300 | 1,318 | +22 | +1.7% | 13,500 |
| 2021/09/10 | 1,290 | 1,305 | 1,280 | 1,296 | +6 | +0.5% | 9,600 |
| 2021/09/09 | 1,298 | 1,304 | 1,287 | 1,290 | -12 | -0.9% | 6,600 |
| 2021/09/08 | 1,312 | 1,315 | 1,290 | 1,302 | -23 | -1.7% | 9,300 |
851～
900
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
