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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,155 | 1,155 | 1,127 | 1,128 | -32 | -2.8% | 9,300 |
| 2018/01/24 | 1,160 | 1,163 | 1,160 | 1,160 | -10 | -0.9% | 2,500 |
| 2018/01/23 | 1,168 | 1,170 | 1,165 | 1,170 | +1 | +0.1% | 1,600 |
| 2018/01/22 | 1,159 | 1,169 | 1,158 | 1,169 | +10 | +0.9% | 5,500 |
| 2018/01/19 | 1,160 | 1,166 | 1,158 | 1,159 | -1 | -0.1% | 1,500 |
| 2018/01/18 | 1,160 | 1,169 | 1,157 | 1,160 | -3 | -0.3% | 3,400 |
| 2018/01/17 | 1,180 | 1,180 | 1,163 | 1,163 | -24 | -2% | 3,600 |
| 2018/01/16 | 1,185 | 1,187 | 1,182 | 1,187 | -3 | -0.3% | 2,700 |
| 2018/01/15 | 1,201 | 1,202 | 1,181 | 1,190 | -11 | -0.9% | 14,900 |
| 2018/01/12 | 1,215 | 1,215 | 1,201 | 1,201 | -6 | -0.5% | 5,000 |
| 2018/01/11 | 1,196 | 1,209 | 1,196 | 1,207 | -4 | -0.3% | 7,600 |
| 2018/01/10 | 1,225 | 1,232 | 1,198 | 1,211 | -21 | -1.7% | 18,900 |
| 2018/01/09 | 1,179 | 1,250 | 1,171 | 1,232 | +79 | +6.9% | 59,300 |
| 2018/01/05 | 1,145 | 1,155 | 1,145 | 1,153 | +7 | +0.6% | 8,400 |
| 2018/01/04 | 1,127 | 1,153 | 1,127 | 1,146 | +21 | +1.9% | 11,300 |
| 2017/12/29 | 1,127 | 1,127 | 1,088 | 1,125 | +7 | +0.6% | 23,400 |
| 2017/12/28 | 1,118 | 1,129 | 1,108 | 1,118 | +31 | +2.9% | 22,300 |
| 2017/12/27 | 1,054 | 1,089 | 1,050 | 1,087 | +37 | +3.5% | 13,500 |
| 2017/12/26 | 1,052 | 1,066 | 1,043 | 1,050 | -3 | -0.3% | 21,800 |
| 2017/12/25 | 1,066 | 1,066 | 1,050 | 1,053 | -13 | -1.2% | 29,800 |
| 2017/12/22 | 1,080 | 1,085 | 1,066 | 1,066 | -12 | -1.1% | 9,900 |
| 2017/12/21 | 1,078 | 1,092 | 1,078 | 1,078 | -4 | -0.4% | 13,200 |
| 2017/12/20 | 1,086 | 1,095 | 1,080 | 1,082 | +1 | +0.1% | 7,600 |
| 2017/12/19 | 1,092 | 1,107 | 1,081 | 1,081 | -2 | -0.2% | 8,100 |
| 2017/12/18 | 1,110 | 1,110 | 1,083 | 1,083 | -28 | -2.5% | 17,500 |
| 2017/12/15 | 1,119 | 1,122 | 1,109 | 1,111 | -11 | -1% | 11,700 |
| 2017/12/14 | 1,123 | 1,130 | 1,120 | 1,122 | ±0 | ±0% | 8,800 |
| 2017/12/13 | 1,130 | 1,139 | 1,122 | 1,122 | -7 | -0.6% | 11,500 |
| 2017/12/12 | 1,140 | 1,140 | 1,129 | 1,129 | -9 | -0.8% | 9,600 |
| 2017/12/11 | 1,139 | 1,145 | 1,130 | 1,138 | -1 | -0.1% | 9,300 |
| 2017/12/08 | 1,158 | 1,160 | 1,139 | 1,139 | -16 | -1.4% | 12,100 |
| 2017/12/07 | 1,151 | 1,156 | 1,145 | 1,155 | +7 | +0.6% | 7,700 |
| 2017/12/06 | 1,191 | 1,191 | 1,146 | 1,148 | -49 | -4.1% | 27,500 |
| 2017/12/05 | 1,174 | 1,316 | 1,160 | 1,197 | +37 | +3.2% | 120,500 |
| 2017/12/04 | 1,130 | 1,230 | 1,120 | 1,160 | +29 | +2.6% | 56,200 |
| 2017/12/01 | 1,148 | 1,156 | 1,123 | 1,131 | -34 | -2.9% | 19,900 |
| 2017/11/30 | 1,175 | 1,175 | 1,160 | 1,165 | -9 | -0.8% | 15,800 |
| 2017/11/29 | 1,220 | 1,220 | 1,165 | 1,174 | -35 | -2.9% | 30,500 |
| 2017/11/28 | 1,220 | 1,223 | 1,195 | 1,209 | -130 | -9.7% | 86,100 |
| 2017/11/27 | 1,312 | 1,339 | 1,312 | 1,339 | +33 | +2.5% | 41,500 |
| 2017/11/24 | 1,300 | 1,310 | 1,300 | 1,306 | -5 | -0.4% | 28,100 |
| 2017/11/22 | 1,310 | 1,317 | 1,309 | 1,311 | +1 | +0.1% | 16,000 |
| 2017/11/21 | 1,309 | 1,316 | 1,309 | 1,310 | +1 | +0.1% | 10,200 |
| 2017/11/20 | 1,299 | 1,319 | 1,299 | 1,309 | -10 | -0.8% | 9,300 |
| 2017/11/17 | 1,320 | 1,335 | 1,319 | 1,319 | -5 | -0.4% | 6,700 |
| 2017/11/16 | 1,280 | 1,334 | 1,280 | 1,324 | +18 | +1.4% | 8,600 |
| 2017/11/15 | 1,329 | 1,329 | 1,284 | 1,306 | -28 | -2.1% | 16,400 |
| 2017/11/14 | 1,335 | 1,345 | 1,333 | 1,334 | -11 | -0.8% | 6,700 |
| 2017/11/13 | 1,338 | 1,349 | 1,334 | 1,345 | -2 | -0.1% | 11,100 |
| 2017/11/10 | 1,300 | 1,347 | 1,300 | 1,347 | +25 | +1.9% | 9,900 |
1851～
1900
件表示中 / 4372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 | 102,100円 | -4.3% | -5.1% | 3.43% | 8.58倍 | 0.92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 |
| 川 辺 | 137,000円 | +5.5% | -9.1% | 3.65% | 11.11倍 | 0.35倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
| コンセック | 129,500円 | 0.0% | +400.0% | 2.08% | 13.40倍 | 0.29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 |
| ビカダンＨＤ | 45,500円 | +1.3% | +999.9% | 1.15% | 46.67倍 | 3.06倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| ダイワ通信 | 84,500円 | +5.0% | +5.7% | 5.33% | 8.87倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
