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 |
|---|---|---|---|---|---|---|---|
| 2016/07/26 | 971 | 971 | 955 | 956 | -14 | -1.4% | 1,200 |
| 2016/07/25 | 959 | 970 | 944 | 970 | +26 | +2.8% | 3,200 |
| 2016/07/22 | 942 | 944 | 941 | 944 | +7 | +0.7% | 800 |
| 2016/07/21 | 941 | 945 | 912 | 937 | +2 | +0.2% | 9,000 |
| 2016/07/20 | 934 | 935 | 934 | 935 | -3 | -0.3% | 600 |
| 2016/07/19 | 937 | 939 | 933 | 938 | +4 | +0.4% | 2,200 |
| 2016/07/15 | 937 | 938 | 934 | 934 | +1 | +0.1% | 1,600 |
| 2016/07/14 | 925 | 936 | 925 | 933 | +7 | +0.8% | 2,500 |
| 2016/07/13 | 925 | 938 | 925 | 926 | -12 | -1.3% | 4,400 |
| 2016/07/12 | 926 | 940 | 923 | 938 | +13 | +1.4% | 3,500 |
| 2016/07/11 | 925 | 947 | 925 | 925 | ±0 | ±0% | 1,700 |
| 2016/07/08 | 933 | 934 | 925 | 925 | -7 | -0.8% | 1,400 |
| 2016/07/07 | 955 | 955 | 932 | 932 | +3 | +0.3% | 1,100 |
| 2016/07/06 | 959 | 959 | 921 | 929 | -30 | -3.1% | 7,900 |
| 2016/07/05 | 959 | 960 | 959 | 959 | -1 | -0.1% | 500 |
| 2016/07/04 | 960 | 972 | 960 | 960 | -9 | -0.9% | 3,200 |
| 2016/07/01 | 972 | 972 | 942 | 969 | -5 | -0.5% | 2,700 |
| 2016/06/30 | 931 | 1,000 | 931 | 974 | +47 | +5.1% | 12,100 |
| 2016/06/29 | 920 | 927 | 920 | 927 | +12 | +1.3% | 2,800 |
| 2016/06/28 | 909 | 915 | 909 | 915 | +5 | +0.5% | 2,200 |
| 2016/06/27 | 911 | 961 | 905 | 910 | -6 | -0.7% | 6,700 |
| 2016/06/24 | 974 | 980 | 915 | 916 | -54 | -5.6% | 5,500 |
| 2016/06/23 | 966 | 970 | 965 | 970 | +4 | +0.4% | 2,700 |
| 2016/06/22 | 981 | 984 | 965 | 966 | -22 | -2.2% | 3,500 |
| 2016/06/21 | 990 | 990 | 978 | 988 | -2 | -0.2% | 3,100 |
| 2016/06/20 | 991 | 991 | 986 | 990 | ±0 | ±0% | 3,000 |
| 2016/06/17 | 996 | 996 | 990 | 990 | -6 | -0.6% | 1,400 |
| 2016/06/16 | 1,003 | 1,003 | 990 | 996 | -4 | -0.4% | 4,900 |
| 2016/06/15 | 999 | 1,000 | 995 | 1,000 | +4 | +0.4% | 2,600 |
| 2016/06/14 | 996 | 1,000 | 996 | 996 | -2 | -0.2% | 4,100 |
| 2016/06/13 | 1,000 | 1,001 | 998 | 998 | -3 | -0.3% | 3,100 |
| 2016/06/10 | 1,001 | 1,003 | 1,000 | 1,001 | -1 | -0.1% | 1,600 |
| 2016/06/09 | 1,001 | 1,004 | 1,000 | 1,002 | ±0 | ±0% | 1,700 |
| 2016/06/08 | 1,003 | 1,005 | 1,001 | 1,002 | +1 | +0.1% | 1,500 |
| 2016/06/07 | 1,001 | 1,004 | 1,001 | 1,001 | -1 | -0.1% | 1,400 |
| 2016/06/06 | 1,000 | 1,005 | 1,000 | 1,002 | +1 | +0.1% | 700 |
| 2016/06/03 | 1,002 | 1,005 | 1,001 | 1,001 | -1 | -0.1% | 2,500 |
| 2016/06/02 | 1,005 | 1,007 | 1,002 | 1,002 | -7 | -0.7% | 1,900 |
| 2016/06/01 | 1,000 | 1,009 | 1,000 | 1,009 | +8 | +0.8% | 2,400 |
| 2016/05/31 | 1,001 | 1,003 | 1,000 | 1,001 | ±0 | ±0% | 2,200 |
| 2016/05/30 | 999 | 1,008 | 999 | 1,001 | +4 | +0.4% | 2,200 |
| 2016/05/27 | 999 | 1,000 | 995 | 997 | -2 | -0.2% | 4,600 |
| 2016/05/26 | 1,000 | 1,004 | 999 | 999 | -1 | -0.1% | 4,400 |
| 2016/05/25 | 1,002 | 1,003 | 999 | 1,000 | ±0 | ±0% | 2,900 |
| 2016/05/24 | 1,000 | 1,001 | 999 | 1,000 | ±0 | ±0% | 1,500 |
| 2016/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2016/05/20 | 1,000 | 1,004 | 1,000 | 1,000 | -1 | -0.1% | 3,200 |
| 2016/05/19 | 1,001 | 1,004 | 1,000 | 1,001 | ±0 | ±0% | 3,300 |
| 2016/05/18 | 1,004 | 1,004 | 1,001 | 1,001 | -2 | -0.2% | 1,700 |
| 2016/05/17 | 1,009 | 1,009 | 1,002 | 1,003 | +1 | +0.1% | 3,000 |
2151～
2200
件表示中 / 4304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 | 87,000円 | +5.8% | -5.1% | 4.02% | 7.68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 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| 創健社 | 291,000円 | +1.4% | +163.0% | 0.69% | 43.32倍 | 1.86倍 |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
| フローバル | - | - | - | - | - | - |
|
- |
| ムラキ | 130,000円 | +2.0% | -33.3% | 2.31% | 36.91倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
