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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,122 | 1,136 | 1,122 | 1,134 | +12 | +1.1% | 4,600 |
| 2017/08/25 | 1,113 | 1,155 | 1,111 | 1,122 | +16 | +1.4% | 14,500 |
| 2017/08/24 | 1,113 | 1,129 | 1,102 | 1,106 | -24 | -2.1% | 6,100 |
| 2017/08/23 | 1,110 | 1,131 | 1,110 | 1,130 | +22 | +2% | 13,000 |
| 2017/08/22 | 1,100 | 1,109 | 1,097 | 1,108 | +10 | +0.9% | 4,700 |
| 2017/08/21 | 1,078 | 1,098 | 1,078 | 1,098 | +28 | +2.6% | 3,000 |
| 2017/08/18 | 1,078 | 1,078 | 1,070 | 1,070 | +1 | +0.1% | 1,500 |
| 2017/08/17 | 1,071 | 1,073 | 1,069 | 1,069 | +4 | +0.4% | 1,100 |
| 2017/08/16 | 1,059 | 1,075 | 1,059 | 1,065 | -9 | -0.8% | 3,500 |
| 2017/08/15 | 1,079 | 1,086 | 1,060 | 1,074 | -5 | -0.5% | 3,400 |
| 2017/08/14 | 1,090 | 1,090 | 1,074 | 1,079 | -14 | -1.3% | 4,100 |
| 2017/08/10 | 1,100 | 1,101 | 1,093 | 1,093 | -8 | -0.7% | 3,400 |
| 2017/08/09 | 1,113 | 1,113 | 1,098 | 1,101 | -12 | -1.1% | 3,600 |
| 2017/08/08 | 1,105 | 1,113 | 1,100 | 1,113 | +13 | +1.2% | 3,100 |
| 2017/08/07 | 1,107 | 1,120 | 1,096 | 1,100 | ±0 | ±0% | 4,100 |
| 2017/08/04 | 1,093 | 1,101 | 1,093 | 1,100 | +7 | +0.6% | 1,500 |
| 2017/08/03 | 1,106 | 1,106 | 1,093 | 1,093 | -6 | -0.5% | 3,500 |
| 2017/08/02 | 1,100 | 1,100 | 1,086 | 1,099 | +10 | +0.9% | 3,800 |
| 2017/08/01 | 1,103 | 1,110 | 1,089 | 1,089 | -19 | -1.7% | 5,400 |
| 2017/07/31 | 1,115 | 1,118 | 1,102 | 1,108 | ±0 | ±0% | 3,700 |
| 2017/07/28 | 1,119 | 1,119 | 1,106 | 1,108 | -12 | -1.1% | 3,000 |
| 2017/07/27 | 1,120 | 1,122 | 1,104 | 1,120 | +7 | +0.6% | 6,900 |
| 2017/07/26 | 1,123 | 1,125 | 1,100 | 1,113 | -17 | -1.5% | 7,500 |
| 2017/07/25 | 1,101 | 1,130 | 1,101 | 1,130 | +29 | +2.6% | 4,600 |
| 2017/07/24 | 1,098 | 1,101 | 1,096 | 1,101 | +3 | +0.3% | 2,500 |
| 2017/07/21 | 1,094 | 1,099 | 1,092 | 1,098 | +5 | +0.5% | 600 |
| 2017/07/20 | 1,085 | 1,093 | 1,085 | 1,093 | +10 | +0.9% | 900 |
| 2017/07/19 | 1,079 | 1,098 | 1,079 | 1,083 | ±0 | ±0% | 2,000 |
| 2017/07/18 | 1,100 | 1,100 | 1,083 | 1,083 | +2 | +0.2% | 3,900 |
| 2017/07/14 | 1,089 | 1,092 | 1,081 | 1,081 | -7 | -0.6% | 1,800 |
| 2017/07/13 | 1,102 | 1,102 | 1,081 | 1,088 | +3 | +0.3% | 3,700 |
| 2017/07/12 | 1,082 | 1,090 | 1,080 | 1,085 | +3 | +0.3% | 2,400 |
| 2017/07/11 | 1,087 | 1,093 | 1,082 | 1,082 | -1 | -0.1% | 3,800 |
| 2017/07/10 | 1,089 | 1,089 | 1,071 | 1,083 | +4 | +0.4% | 2,000 |
| 2017/07/07 | 1,073 | 1,079 | 1,061 | 1,079 | -1 | -0.1% | 3,600 |
| 2017/07/06 | 1,090 | 1,090 | 1,074 | 1,080 | -9 | -0.8% | 2,600 |
| 2017/07/05 | 1,101 | 1,101 | 1,078 | 1,089 | -11 | -1% | 4,500 |
| 2017/07/04 | 1,082 | 1,100 | 1,081 | 1,100 | +28 | +2.6% | 7,700 |
| 2017/07/03 | 1,030 | 1,081 | 1,029 | 1,072 | -78 | -6.8% | 31,600 |
| 2017/06/30 | 1,139 | 1,155 | 1,137 | 1,150 | +17 | +1.5% | 15,300 |
| 2017/06/29 | 1,119 | 1,150 | 1,119 | 1,133 | +10 | +0.9% | 8,100 |
| 2017/06/28 | 1,189 | 1,190 | 1,123 | 1,123 | +15 | +1.4% | 54,500 |
| 2017/06/27 | 1,111 | 1,116 | 1,106 | 1,108 | -8 | -0.7% | 3,300 |
| 2017/06/26 | 1,114 | 1,122 | 1,114 | 1,116 | +3 | +0.3% | 9,000 |
| 2017/06/23 | 1,113 | 1,116 | 1,109 | 1,113 | +5 | +0.5% | 3,900 |
| 2017/06/22 | 1,100 | 1,112 | 1,100 | 1,108 | +11 | +1% | 8,900 |
| 2017/06/21 | 1,106 | 1,106 | 1,097 | 1,097 | -9 | -0.8% | 1,700 |
| 2017/06/20 | 1,107 | 1,107 | 1,104 | 1,106 | ±0 | ±0% | 1,300 |
| 2017/06/19 | 1,107 | 1,109 | 1,098 | 1,106 | +6 | +0.5% | 2,000 |
| 2017/06/16 | 1,096 | 1,107 | 1,090 | 1,100 | +13 | +1.2% | 3,500 |
1951～
2000
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
