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 |
|---|---|---|---|---|---|---|---|
| 2024/12/10 | 882 | 890 | 882 | 888 | +6 | +0.7% | 4,800 |
| 2024/12/09 | 878 | 883 | 876 | 882 | +4 | +0.5% | 6,100 |
| 2024/12/06 | 885 | 885 | 878 | 878 | -2 | -0.2% | 6,800 |
| 2024/12/05 | 889 | 895 | 878 | 880 | -9 | -1% | 8,500 |
| 2024/12/04 | 898 | 899 | 889 | 889 | -3 | -0.3% | 5,500 |
| 2024/12/03 | 910 | 913 | 892 | 892 | -18 | -2% | 13,800 |
| 2024/12/02 | 921 | 926 | 908 | 910 | -17 | -1.8% | 13,200 |
| 2024/11/29 | 926 | 927 | 910 | 927 | -8 | -0.9% | 44,300 |
| 2024/11/28 | 960 | 960 | 934 | 935 | -82 | -8.1% | 61,800 |
| 2024/11/27 | 1,020 | 1,039 | 1,008 | 1,017 | -3 | -0.3% | 24,200 |
| 2024/11/26 | 1,030 | 1,041 | 1,017 | 1,020 | -9 | -0.9% | 30,400 |
| 2024/11/25 | 1,030 | 1,034 | 1,027 | 1,029 | +4 | +0.4% | 27,500 |
| 2024/11/22 | 1,034 | 1,034 | 1,025 | 1,025 | -9 | -0.9% | 5,800 |
| 2024/11/21 | 1,030 | 1,039 | 1,025 | 1,034 | +6 | +0.6% | 8,100 |
| 2024/11/20 | 1,027 | 1,032 | 1,024 | 1,028 | +5 | +0.5% | 5,000 |
| 2024/11/19 | 1,028 | 1,031 | 1,022 | 1,023 | -6 | -0.6% | 7,200 |
| 2024/11/18 | 1,019 | 1,032 | 1,017 | 1,029 | +10 | +1% | 10,300 |
| 2024/11/15 | 1,015 | 1,024 | 1,010 | 1,019 | +3 | +0.3% | 3,200 |
| 2024/11/14 | 1,020 | 1,026 | 1,014 | 1,016 | -3 | -0.3% | 6,400 |
| 2024/11/13 | 1,029 | 1,029 | 1,019 | 1,019 | -7 | -0.7% | 13,000 |
| 2024/11/12 | 1,025 | 1,028 | 1,022 | 1,026 | +1 | +0.1% | 9,600 |
| 2024/11/11 | 1,020 | 1,025 | 1,015 | 1,025 | +2 | +0.2% | 27,700 |
| 2024/11/08 | 1,022 | 1,023 | 1,017 | 1,023 | +1 | +0.1% | 21,700 |
| 2024/11/07 | 1,020 | 1,025 | 1,019 | 1,022 | -2 | -0.2% | 10,900 |
| 2024/11/06 | 1,019 | 1,026 | 1,018 | 1,024 | +4 | +0.4% | 12,900 |
| 2024/11/05 | 1,010 | 1,029 | 1,009 | 1,020 | +7 | +0.7% | 7,500 |
| 2024/11/01 | 1,009 | 1,018 | 1,009 | 1,013 | +1 | +0.1% | 1,400 |
| 2024/10/31 | 1,010 | 1,020 | 1,010 | 1,012 | +2 | +0.2% | 6,700 |
| 2024/10/30 | 996 | 1,018 | 993 | 1,010 | +16 | +1.6% | 13,200 |
| 2024/10/29 | 976 | 994 | 976 | 994 | +16 | +1.6% | 3,900 |
| 2024/10/28 | 971 | 981 | 969 | 978 | +6 | +0.6% | 5,500 |
| 2024/10/25 | 975 | 978 | 966 | 972 | -6 | -0.6% | 4,500 |
| 2024/10/24 | 986 | 986 | 976 | 978 | -9 | -0.9% | 3,600 |
| 2024/10/23 | 988 | 989 | 987 | 987 | -1 | -0.1% | 1,600 |
| 2024/10/22 | 992 | 992 | 988 | 988 | -4 | -0.4% | 2,000 |
| 2024/10/21 | 991 | 993 | 989 | 992 | -1 | -0.1% | 2,800 |
| 2024/10/18 | 1,000 | 1,000 | 993 | 993 | -8 | -0.8% | 2,900 |
| 2024/10/17 | 1,000 | 1,005 | 998 | 1,001 | +1 | +0.1% | 2,200 |
| 2024/10/16 | 1,001 | 1,004 | 999 | 1,000 | -3 | -0.3% | 4,200 |
| 2024/10/15 | 1,000 | 1,005 | 1,000 | 1,003 | +3 | +0.3% | 1,300 |
| 2024/10/11 | 1,005 | 1,005 | 1,000 | 1,000 | -8 | -0.8% | 1,000 |
| 2024/10/10 | 1,008 | 1,009 | 999 | 1,008 | ±0 | ±0% | 1,100 |
| 2024/10/09 | 1,005 | 1,011 | 1,000 | 1,008 | +8 | +0.8% | 2,200 |
| 2024/10/08 | 1,007 | 1,011 | 999 | 1,000 | -8 | -0.8% | 2,700 |
| 2024/10/07 | 1,010 | 1,011 | 1,006 | 1,008 | +1 | +0.1% | 3,600 |
| 2024/10/04 | 1,014 | 1,014 | 965 | 1,007 | -4 | -0.4% | 11,600 |
| 2024/10/03 | 1,017 | 1,022 | 1,011 | 1,011 | -1 | -0.1% | 2,900 |
| 2024/10/02 | 1,013 | 1,017 | 1,012 | 1,012 | -1 | -0.1% | 2,700 |
| 2024/10/01 | 1,001 | 1,017 | 1,001 | 1,013 | -7 | -0.7% | 8,700 |
| 2024/09/30 | 1,006 | 1,020 | 1,000 | 1,020 | +9 | +0.9% | 7,000 |
101～
150
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
