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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,491 | 1,498 | 1,490 | 1,495 | -2 | -0.1% | 2,300 |
| 2015/10/26 | 1,506 | 1,506 | 1,480 | 1,497 | +20 | +1.4% | 6,000 |
| 2015/10/23 | 1,480 | 1,489 | 1,473 | 1,477 | -3 | -0.2% | 4,500 |
| 2015/10/22 | 1,472 | 1,482 | 1,471 | 1,480 | -5 | -0.3% | 2,600 |
| 2015/10/21 | 1,485 | 1,495 | 1,470 | 1,485 | ±0 | ±0% | 4,400 |
| 2015/10/20 | 1,519 | 1,519 | 1,440 | 1,485 | -23 | -1.5% | 6,900 |
| 2015/10/19 | 1,521 | 1,530 | 1,502 | 1,508 | -12 | -0.8% | 4,100 |
| 2015/10/16 | 1,538 | 1,539 | 1,500 | 1,520 | -18 | -1.2% | 5,700 |
| 2015/10/15 | 1,564 | 1,564 | 1,538 | 1,538 | -13 | -0.8% | 5,900 |
| 2015/10/14 | 1,548 | 1,551 | 1,547 | 1,551 | +3 | +0.2% | 2,400 |
| 2015/10/13 | 1,550 | 1,550 | 1,517 | 1,548 | +8 | +0.5% | 3,200 |
| 2015/10/09 | 1,540 | 1,543 | 1,540 | 1,540 | +12 | +0.8% | 800 |
| 2015/10/08 | 1,542 | 1,543 | 1,522 | 1,528 | -7 | -0.5% | 1,800 |
| 2015/10/07 | 1,537 | 1,543 | 1,524 | 1,535 | -10 | -0.6% | 1,500 |
| 2015/10/06 | 1,545 | 1,545 | 1,530 | 1,545 | +10 | +0.7% | 1,200 |
| 2015/10/05 | 1,530 | 1,545 | 1,520 | 1,535 | +18 | +1.2% | 2,000 |
| 2015/10/02 | 1,496 | 1,517 | 1,491 | 1,517 | +21 | +1.4% | 2,300 |
| 2015/10/01 | 1,479 | 1,529 | 1,470 | 1,496 | -19 | -1.3% | 4,200 |
| 2015/09/30 | 1,504 | 1,530 | 1,504 | 1,515 | ±0 | ±0% | 2,900 |
| 2015/09/29 | 1,563 | 1,563 | 1,515 | 1,515 | -49 | -3.1% | 5,000 |
| 2015/09/28 | 1,550 | 1,571 | 1,549 | 1,564 | +34 | +2.2% | 4,300 |
| 2015/09/25 | 1,540 | 1,540 | 1,521 | 1,530 | +10 | +0.7% | 2,900 |
| 2015/09/24 | 1,504 | 1,520 | 1,504 | 1,520 | +18 | +1.2% | 3,800 |
| 2015/09/18 | 1,491 | 1,502 | 1,490 | 1,502 | +11 | +0.7% | 1,000 |
| 2015/09/17 | 1,490 | 1,497 | 1,490 | 1,491 | +2 | +0.1% | 1,100 |
| 2015/09/16 | 1,497 | 1,497 | 1,484 | 1,489 | +7 | +0.5% | 400 |
| 2015/09/15 | 1,495 | 1,495 | 1,479 | 1,482 | +4 | +0.3% | 1,900 |
| 2015/09/14 | 1,478 | 1,486 | 1,473 | 1,478 | ±0 | ±0% | 1,400 |
| 2015/09/11 | 1,465 | 1,479 | 1,460 | 1,478 | +24 | +1.7% | 1,800 |
| 2015/09/10 | 1,440 | 1,454 | 1,432 | 1,454 | -6 | -0.4% | 900 |
| 2015/09/09 | 1,423 | 1,460 | 1,410 | 1,460 | +51 | +3.6% | 2,700 |
| 2015/09/08 | 1,388 | 1,428 | 1,388 | 1,409 | +20 | +1.4% | 2,900 |
| 2015/09/07 | 1,450 | 1,450 | 1,389 | 1,389 | -88 | -6% | 8,500 |
| 2015/09/04 | 1,485 | 1,485 | 1,467 | 1,477 | -8 | -0.5% | 3,500 |
| 2015/09/03 | 1,480 | 1,485 | 1,480 | 1,485 | +25 | +1.7% | 1,100 |
| 2015/09/02 | 1,407 | 1,487 | 1,407 | 1,460 | -33 | -2.2% | 5,100 |
| 2015/09/01 | 1,517 | 1,517 | 1,493 | 1,493 | -26 | -1.7% | 4,400 |
| 2015/08/31 | 1,517 | 1,522 | 1,517 | 1,519 | +2 | +0.1% | 4,300 |
| 2015/08/28 | 1,518 | 1,518 | 1,493 | 1,517 | +62 | +4.3% | 5,900 |
| 2015/08/27 | 1,400 | 1,468 | 1,400 | 1,455 | +105 | +7.8% | 6,900 |
| 2015/08/26 | 1,304 | 1,370 | 1,304 | 1,350 | +80 | +6.3% | 6,600 |
| 2015/08/25 | 1,212 | 1,389 | 1,200 | 1,270 | -179 | -12.4% | 21,500 |
| 2015/08/24 | 1,522 | 1,522 | 1,440 | 1,449 | -116 | -7.4% | 15,000 |
| 2015/08/21 | 1,572 | 1,572 | 1,565 | 1,565 | -15 | -0.9% | 1,600 |
| 2015/08/20 | 1,577 | 1,589 | 1,571 | 1,580 | -2 | -0.1% | 1,500 |
| 2015/08/19 | 1,580 | 1,582 | 1,573 | 1,582 | +2 | +0.1% | 1,700 |
| 2015/08/18 | 1,599 | 1,599 | 1,580 | 1,580 | -19 | -1.2% | 3,000 |
| 2015/08/17 | 1,596 | 1,599 | 1,596 | 1,599 | +3 | +0.2% | 1,400 |
| 2015/08/14 | 1,591 | 1,598 | 1,591 | 1,596 | +5 | +0.3% | 1,500 |
| 2015/08/13 | 1,599 | 1,599 | 1,588 | 1,591 | -9 | -0.6% | 1,500 |
2401～
2450
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
