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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,037 | 1,082 | 1,037 | 1,070 | +41 | +4% | 11,800 |
| 2023/12/14 | 1,033 | 1,036 | 1,025 | 1,029 | -8 | -0.8% | 10,900 |
| 2023/12/13 | 1,059 | 1,059 | 1,037 | 1,037 | -22 | -2.1% | 8,000 |
| 2023/12/12 | 1,077 | 1,082 | 1,057 | 1,059 | -22 | -2% | 9,400 |
| 2023/12/11 | 1,092 | 1,096 | 1,081 | 1,081 | -11 | -1% | 4,200 |
| 2023/12/08 | 1,100 | 1,101 | 1,090 | 1,092 | -10 | -0.9% | 3,800 |
| 2023/12/07 | 1,090 | 1,102 | 1,090 | 1,102 | +8 | +0.7% | 4,300 |
| 2023/12/06 | 1,089 | 1,098 | 1,089 | 1,094 | +2 | +0.2% | 10,000 |
| 2023/12/05 | 1,107 | 1,108 | 1,091 | 1,092 | -15 | -1.4% | 7,000 |
| 2023/12/04 | 1,100 | 1,109 | 1,100 | 1,107 | +7 | +0.6% | 4,500 |
| 2023/12/01 | 1,111 | 1,118 | 1,094 | 1,100 | -25 | -2.2% | 24,900 |
| 2023/11/30 | 1,150 | 1,150 | 1,119 | 1,125 | -37 | -3.2% | 8,200 |
| 2023/11/29 | 1,100 | 1,162 | 1,088 | 1,162 | -19 | -1.6% | 46,200 |
| 2023/11/28 | 1,199 | 1,201 | 1,170 | 1,181 | -16 | -1.3% | 26,400 |
| 2023/11/27 | 1,177 | 1,200 | 1,168 | 1,197 | +22 | +1.9% | 27,000 |
| 2023/11/24 | 1,180 | 1,180 | 1,169 | 1,175 | ±0 | ±0% | 13,700 |
| 2023/11/22 | 1,174 | 1,180 | 1,160 | 1,175 | -1 | -0.1% | 8,900 |
| 2023/11/21 | 1,178 | 1,180 | 1,173 | 1,176 | -1 | -0.1% | 3,700 |
| 2023/11/20 | 1,177 | 1,182 | 1,176 | 1,177 | -2 | -0.2% | 4,900 |
| 2023/11/17 | 1,180 | 1,190 | 1,179 | 1,179 | -7 | -0.6% | 5,700 |
| 2023/11/16 | 1,178 | 1,190 | 1,178 | 1,186 | +7 | +0.6% | 8,700 |
| 2023/11/15 | 1,178 | 1,179 | 1,170 | 1,179 | +3 | +0.3% | 6,500 |
| 2023/11/14 | 1,174 | 1,178 | 1,168 | 1,176 | +2 | +0.2% | 7,600 |
| 2023/11/13 | 1,177 | 1,178 | 1,171 | 1,174 | -3 | -0.3% | 4,200 |
| 2023/11/10 | 1,183 | 1,184 | 1,166 | 1,177 | -6 | -0.5% | 5,400 |
| 2023/11/09 | 1,170 | 1,183 | 1,164 | 1,183 | +10 | +0.9% | 9,900 |
| 2023/11/08 | 1,172 | 1,173 | 1,163 | 1,173 | -3 | -0.3% | 15,800 |
| 2023/11/07 | 1,167 | 1,181 | 1,167 | 1,176 | -5 | -0.4% | 3,400 |
| 2023/11/06 | 1,189 | 1,189 | 1,171 | 1,181 | +17 | +1.5% | 15,900 |
| 2023/11/02 | 1,164 | 1,164 | 1,155 | 1,164 | +5 | +0.4% | 3,300 |
| 2023/11/01 | 1,147 | 1,165 | 1,146 | 1,159 | +11 | +1% | 6,700 |
| 2023/10/31 | 1,145 | 1,155 | 1,140 | 1,148 | ±0 | ±0% | 8,000 |
| 2023/10/30 | 1,139 | 1,163 | 1,139 | 1,148 | +12 | +1.1% | 8,600 |
| 2023/10/27 | 1,147 | 1,149 | 1,131 | 1,136 | -11 | -1% | 5,300 |
| 2023/10/26 | 1,158 | 1,158 | 1,140 | 1,147 | -11 | -0.9% | 5,400 |
| 2023/10/25 | 1,152 | 1,160 | 1,152 | 1,158 | +6 | +0.5% | 2,000 |
| 2023/10/24 | 1,155 | 1,161 | 1,149 | 1,152 | -12 | -1% | 2,100 |
| 2023/10/23 | 1,160 | 1,164 | 1,149 | 1,164 | +5 | +0.4% | 3,400 |
| 2023/10/20 | 1,151 | 1,159 | 1,148 | 1,159 | ±0 | ±0% | 2,900 |
| 2023/10/19 | 1,150 | 1,159 | 1,150 | 1,159 | -2 | -0.2% | 1,900 |
| 2023/10/18 | 1,156 | 1,161 | 1,155 | 1,161 | +5 | +0.4% | 1,500 |
| 2023/10/17 | 1,155 | 1,159 | 1,153 | 1,156 | -5 | -0.4% | 2,000 |
| 2023/10/16 | 1,172 | 1,172 | 1,157 | 1,161 | -2 | -0.2% | 2,600 |
| 2023/10/13 | 1,150 | 1,167 | 1,150 | 1,163 | -6 | -0.5% | 3,100 |
| 2023/10/12 | 1,161 | 1,175 | 1,161 | 1,169 | +8 | +0.7% | 4,800 |
| 2023/10/11 | 1,168 | 1,168 | 1,160 | 1,161 | +1 | +0.1% | 3,600 |
| 2023/10/10 | 1,160 | 1,172 | 1,155 | 1,160 | +12 | +1% | 5,100 |
| 2023/10/06 | 1,133 | 1,157 | 1,133 | 1,148 | +15 | +1.3% | 2,600 |
| 2023/10/05 | 1,110 | 1,135 | 1,110 | 1,133 | +19 | +1.7% | 3,500 |
| 2023/10/04 | 1,120 | 1,125 | 1,110 | 1,114 | -7 | -0.6% | 7,100 |
101～
150
件表示中 / 4061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 | 102,400円 | +3.0% | +13.4% | 3.42% | 9.04倍 | 1.00倍 |
|
パワー半導体接合装置主体の輸入商社、ライン一式の販売注力。ＳＩ、理化学や特殊甲板機器も |
| 東邦レマック | 490,000円 | +6.0% | - | - | - | - |
|
婦人・紳士靴の量販店向け卸売りが主柱。ケミカルシューズに強み。アジアから開発輸入強化中 |
| 植松商 | 102,600円 | -8.3% | -28.1% | 2.92% | 27.71倍 | 0.76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 |
| のむら産 | 170,300円 | +5.0% | -11.7% | 2.64% | 9.15倍 | 1.38倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| コンセック | 124,800円 | +6.0% | +73.9% | 2.16% | 12.43倍 | 0.28倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
市場注目の銘柄
チャート関連のコラム
