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 |
|---|---|---|---|---|---|---|---|
| 2025/02/27 | 873 | 875 | 873 | 874 | +6 | +0.7% | 1,100 |
| 2025/02/26 | 871 | 871 | 866 | 868 | -2 | -0.2% | 2,300 |
| 2025/02/25 | 866 | 870 | 866 | 870 | -1 | -0.1% | 5,600 |
| 2025/02/21 | 871 | 871 | 865 | 871 | ±0 | ±0% | 2,200 |
| 2025/02/20 | 879 | 879 | 870 | 871 | -8 | -0.9% | 2,300 |
| 2025/02/19 | 877 | 885 | 872 | 879 | +2 | +0.2% | 2,900 |
| 2025/02/18 | 869 | 877 | 867 | 877 | +9 | +1% | 3,600 |
| 2025/02/17 | 869 | 869 | 865 | 868 | +1 | +0.1% | 1,900 |
| 2025/02/14 | 867 | 880 | 865 | 867 | ±0 | ±0% | 1,600 |
| 2025/02/13 | 863 | 887 | 863 | 867 | +4 | +0.5% | 2,900 |
| 2025/02/12 | 865 | 868 | 862 | 863 | +1 | +0.1% | 1,600 |
| 2025/02/10 | 866 | 867 | 862 | 862 | -4 | -0.5% | 1,200 |
| 2025/02/07 | 859 | 866 | 859 | 866 | +1 | +0.1% | 1,700 |
| 2025/02/06 | 864 | 865 | 861 | 865 | +5 | +0.6% | 1,400 |
| 2025/02/05 | 865 | 865 | 860 | 860 | -4 | -0.5% | 2,700 |
| 2025/02/04 | 858 | 865 | 858 | 864 | +6 | +0.7% | 1,500 |
| 2025/02/03 | 865 | 865 | 858 | 858 | -5 | -0.6% | 2,800 |
| 2025/01/31 | 866 | 866 | 861 | 863 | -2 | -0.2% | 1,400 |
| 2025/01/30 | 865 | 868 | 865 | 865 | +2 | +0.2% | 1,200 |
| 2025/01/29 | 866 | 866 | 863 | 863 | -1 | -0.1% | 200 |
| 2025/01/28 | 867 | 867 | 863 | 864 | -3 | -0.3% | 3,500 |
| 2025/01/27 | 868 | 868 | 861 | 867 | +2 | +0.2% | 2,600 |
| 2025/01/24 | 863 | 868 | 855 | 865 | +3 | +0.3% | 3,400 |
| 2025/01/23 | 861 | 863 | 861 | 862 | +1 | +0.1% | 1,800 |
| 2025/01/22 | 861 | 862 | 861 | 861 | +7 | +0.8% | 1,900 |
| 2025/01/21 | 854 | 854 | 854 | 854 | -3 | -0.4% | 300 |
| 2025/01/20 | 854 | 860 | 853 | 857 | +6 | +0.7% | 2,100 |
| 2025/01/17 | 845 | 852 | 845 | 851 | +1 | +0.1% | 3,400 |
| 2025/01/16 | 856 | 856 | 850 | 850 | -6 | -0.7% | 5,100 |
| 2025/01/15 | 874 | 874 | 855 | 856 | -9 | -1% | 4,400 |
| 2025/01/14 | 885 | 886 | 856 | 865 | -27 | -3% | 15,200 |
| 2025/01/10 | 890 | 897 | 883 | 892 | +8 | +0.9% | 15,200 |
| 2025/01/09 | 880 | 884 | 876 | 884 | +11 | +1.3% | 10,200 |
| 2025/01/08 | 867 | 877 | 864 | 873 | +11 | +1.3% | 5,400 |
| 2025/01/07 | 859 | 865 | 858 | 862 | ±0 | ±0% | 3,400 |
| 2025/01/06 | 861 | 864 | 856 | 862 | +11 | +1.3% | 3,000 |
| 2024/12/30 | 855 | 859 | 851 | 851 | +3 | +0.4% | 2,600 |
| 2024/12/27 | 839 | 853 | 839 | 848 | +13 | +1.6% | 4,400 |
| 2024/12/26 | 828 | 838 | 825 | 835 | +9 | +1.1% | 9,200 |
| 2024/12/25 | 828 | 828 | 822 | 826 | +4 | +0.5% | 12,800 |
| 2024/12/24 | 831 | 831 | 821 | 822 | -11 | -1.3% | 15,300 |
| 2024/12/23 | 840 | 840 | 832 | 833 | -12 | -1.4% | 14,500 |
| 2024/12/20 | 858 | 858 | 842 | 845 | -15 | -1.7% | 13,600 |
| 2024/12/19 | 862 | 863 | 860 | 860 | -5 | -0.6% | 6,700 |
| 2024/12/18 | 868 | 878 | 863 | 865 | ±0 | ±0% | 8,800 |
| 2024/12/17 | 875 | 876 | 865 | 865 | -10 | -1.1% | 6,300 |
| 2024/12/16 | 876 | 879 | 871 | 875 | -6 | -0.7% | 7,200 |
| 2024/12/13 | 887 | 887 | 881 | 881 | -5 | -0.6% | 3,500 |
| 2024/12/12 | 890 | 891 | 880 | 886 | -2 | -0.2% | 7,900 |
| 2024/12/11 | 889 | 891 | 888 | 888 | ±0 | ±0% | 3,800 |
51～
100
件表示中 / 4302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 | 87,600円 | +5.8% | -5.1% | 4.00% | 7.73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 |
| 植松商 | 91,700円 | +7.8% | +6.4% | 3.54% | 19.96倍 | 0.67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 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| ムラキ | 134,900円 | +1.2% | -43.3% | 2.22% | 31.92倍 | 0.71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
