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 |
|---|---|---|---|---|---|---|---|
| 2024/09/27 | 998 | 1,011 | 996 | 1,011 | +13 | +1.3% | 7,300 |
| 2024/09/26 | 992 | 998 | 987 | 998 | +6 | +0.6% | 2,200 |
| 2024/09/25 | 990 | 992 | 985 | 992 | +2 | +0.2% | 1,400 |
| 2024/09/24 | 985 | 990 | 984 | 990 | +8 | +0.8% | 4,700 |
| 2024/09/20 | 991 | 991 | 980 | 982 | -5 | -0.5% | 2,500 |
| 2024/09/19 | 989 | 989 | 987 | 987 | +5 | +0.5% | 900 |
| 2024/09/18 | 980 | 982 | 979 | 982 | +12 | +1.2% | 600 |
| 2024/09/17 | 962 | 988 | 962 | 970 | +8 | +0.8% | 16,300 |
| 2024/09/13 | 963 | 977 | 962 | 962 | - | - | 1,100 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 986 | 986 | 963 | 963 | -17 | -1.7% | 1,900 |
| 2024/09/10 | 969 | 980 | 969 | 980 | +10 | +1% | 1,100 |
| 2024/09/09 | 970 | 971 | 959 | 970 | -13 | -1.3% | 2,000 |
| 2024/09/06 | 988 | 988 | 971 | 983 | -5 | -0.5% | 1,100 |
| 2024/09/05 | 987 | 988 | 969 | 988 | +4 | +0.4% | 1,000 |
| 2024/09/04 | 991 | 991 | 976 | 984 | -10 | -1% | 3,000 |
| 2024/09/03 | 998 | 998 | 991 | 994 | -1 | -0.1% | 2,100 |
| 2024/09/02 | 987 | 999 | 973 | 995 | +27 | +2.8% | 5,700 |
| 2024/08/30 | 970 | 970 | 960 | 968 | +8 | +0.8% | 1,500 |
| 2024/08/29 | 955 | 960 | 945 | 960 | +5 | +0.5% | 2,100 |
| 2024/08/28 | 951 | 955 | 945 | 955 | +4 | +0.4% | 1,900 |
| 2024/08/27 | 949 | 951 | 940 | 951 | ±0 | ±0% | 2,600 |
| 2024/08/26 | 954 | 954 | 940 | 951 | +9 | +1% | 3,800 |
| 2024/08/23 | 949 | 949 | 942 | 942 | -2 | -0.2% | 1,000 |
| 2024/08/22 | 952 | 952 | 944 | 944 | -3 | -0.3% | 2,600 |
| 2024/08/21 | 955 | 958 | 947 | 947 | -6 | -0.6% | 1,900 |
| 2024/08/20 | 955 | 960 | 953 | 953 | -2 | -0.2% | 2,100 |
| 2024/08/19 | 962 | 962 | 953 | 955 | -7 | -0.7% | 2,000 |
| 2024/08/16 | 950 | 962 | 943 | 962 | +21 | +2.2% | 4,600 |
| 2024/08/15 | 950 | 950 | 940 | 941 | -14 | -1.5% | 4,100 |
| 2024/08/14 | 919 | 955 | 919 | 955 | +36 | +3.9% | 2,800 |
| 2024/08/13 | 922 | 925 | 919 | 919 | -3 | -0.3% | 3,700 |
| 2024/08/09 | 935 | 935 | 920 | 922 | -3 | -0.3% | 1,900 |
| 2024/08/08 | 925 | 940 | 900 | 925 | ±0 | ±0% | 2,700 |
| 2024/08/07 | 919 | 936 | 898 | 925 | +9 | +1% | 4,700 |
| 2024/08/06 | 891 | 916 | 890 | 916 | +26 | +2.9% | 6,700 |
| 2024/08/05 | 957 | 971 | 849 | 890 | -105 | -10.6% | 10,300 |
| 2024/08/02 | 1,016 | 1,016 | 990 | 995 | -25 | -2.5% | 8,200 |
| 2024/08/01 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 500 |
| 2024/07/31 | 1,017 | 1,020 | 1,017 | 1,020 | -2 | -0.2% | 800 |
| 2024/07/30 | 1,028 | 1,028 | 1,020 | 1,022 | +2 | +0.2% | 1,100 |
| 2024/07/29 | 1,019 | 1,020 | 1,016 | 1,020 | +1 | +0.1% | 1,200 |
| 2024/07/26 | 1,023 | 1,023 | 1,015 | 1,019 | -4 | -0.4% | 1,200 |
| 2024/07/25 | 1,019 | 1,026 | 1,010 | 1,023 | +2 | +0.2% | 3,700 |
| 2024/07/24 | 1,024 | 1,025 | 1,021 | 1,021 | -6 | -0.6% | 2,500 |
| 2024/07/23 | 1,022 | 1,027 | 1,022 | 1,027 | +5 | +0.5% | 600 |
| 2024/07/22 | 1,027 | 1,028 | 1,022 | 1,022 | -2 | -0.2% | 3,200 |
| 2024/07/19 | 1,024 | 1,029 | 1,021 | 1,024 | -3 | -0.3% | 2,200 |
| 2024/07/18 | 1,020 | 1,040 | 1,020 | 1,027 | +7 | +0.7% | 6,000 |
| 2024/07/17 | 1,025 | 1,025 | 1,020 | 1,020 | -5 | -0.5% | 2,800 |
151～
200
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
