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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,590 | 1,603 | 1,586 | 1,600 | +17 | +1.1% | 4,900 |
| 2015/08/11 | 1,583 | 1,585 | 1,578 | 1,583 | ±0 | ±0% | 2,100 |
| 2015/08/10 | 1,580 | 1,583 | 1,570 | 1,583 | +13 | +0.8% | 4,900 |
| 2015/08/07 | 1,575 | 1,632 | 1,547 | 1,570 | +4 | +0.3% | 13,200 |
| 2015/08/06 | 1,565 | 1,566 | 1,562 | 1,566 | +7 | +0.4% | 2,000 |
| 2015/08/05 | 1,560 | 1,560 | 1,552 | 1,559 | +3 | +0.2% | 2,600 |
| 2015/08/04 | 1,555 | 1,558 | 1,555 | 1,556 | +1 | +0.1% | 1,800 |
| 2015/08/03 | 1,558 | 1,558 | 1,552 | 1,555 | -3 | -0.2% | 2,200 |
| 2015/07/31 | 1,545 | 1,558 | 1,540 | 1,558 | +14 | +0.9% | 2,300 |
| 2015/07/30 | 1,554 | 1,554 | 1,544 | 1,544 | -6 | -0.4% | 3,100 |
| 2015/07/29 | 1,552 | 1,553 | 1,548 | 1,550 | +9 | +0.6% | 1,400 |
| 2015/07/28 | 1,554 | 1,556 | 1,541 | 1,541 | -13 | -0.8% | 2,100 |
| 2015/07/27 | 1,555 | 1,555 | 1,550 | 1,554 | +9 | +0.6% | 2,100 |
| 2015/07/24 | 1,556 | 1,556 | 1,538 | 1,545 | -6 | -0.4% | 2,800 |
| 2015/07/23 | 1,550 | 1,552 | 1,544 | 1,551 | +1 | +0.1% | 4,600 |
| 2015/07/22 | 1,558 | 1,558 | 1,537 | 1,550 | +7 | +0.5% | 2,200 |
| 2015/07/21 | 1,542 | 1,544 | 1,538 | 1,543 | -3 | -0.2% | 2,200 |
| 2015/07/17 | 1,555 | 1,559 | 1,540 | 1,546 | -4 | -0.3% | 2,900 |
| 2015/07/16 | 1,543 | 1,555 | 1,543 | 1,550 | +7 | +0.5% | 5,300 |
| 2015/07/15 | 1,543 | 1,544 | 1,534 | 1,543 | +11 | +0.7% | 1,300 |
| 2015/07/14 | 1,523 | 1,533 | 1,522 | 1,532 | +12 | +0.8% | 1,400 |
| 2015/07/13 | 1,516 | 1,520 | 1,516 | 1,520 | +4 | +0.3% | 900 |
| 2015/07/10 | 1,512 | 1,527 | 1,508 | 1,516 | +4 | +0.3% | 2,000 |
| 2015/07/09 | 1,515 | 1,517 | 1,500 | 1,512 | -23 | -1.5% | 4,500 |
| 2015/07/08 | 1,526 | 1,535 | 1,519 | 1,535 | +9 | +0.6% | 6,100 |
| 2015/07/07 | 1,524 | 1,528 | 1,524 | 1,526 | +4 | +0.3% | 800 |
| 2015/07/06 | 1,530 | 1,535 | 1,522 | 1,522 | -2 | -0.1% | 3,500 |
| 2015/07/03 | 1,523 | 1,524 | 1,521 | 1,524 | +1 | +0.1% | 1,200 |
| 2015/07/02 | 1,520 | 1,536 | 1,520 | 1,523 | +2 | +0.1% | 2,100 |
| 2015/07/01 | 1,511 | 1,535 | 1,510 | 1,521 | -13 | -0.8% | 8,000 |
| 2015/06/30 | 1,540 | 1,555 | 1,534 | 1,534 | -6 | -0.4% | 5,300 |
| 2015/06/29 | 1,545 | 1,554 | 1,531 | 1,540 | -21 | -1.3% | 3,700 |
| 2015/06/26 | 1,555 | 1,561 | 1,555 | 1,561 | +9 | +0.6% | 1,300 |
| 2015/06/25 | 1,549 | 1,558 | 1,549 | 1,552 | +5 | +0.3% | 1,700 |
| 2015/06/24 | 1,562 | 1,563 | 1,545 | 1,547 | -15 | -1% | 3,600 |
| 2015/06/23 | 1,566 | 1,576 | 1,550 | 1,562 | -7 | -0.4% | 7,800 |
| 2015/06/22 | 1,560 | 1,584 | 1,560 | 1,569 | +15 | +1% | 5,000 |
| 2015/06/19 | 1,551 | 1,554 | 1,542 | 1,554 | +4 | +0.3% | 1,000 |
| 2015/06/18 | 1,533 | 1,558 | 1,533 | 1,550 | +18 | +1.2% | 4,700 |
| 2015/06/17 | 1,532 | 1,532 | 1,532 | 1,532 | +1 | +0.1% | 500 |
| 2015/06/16 | 1,530 | 1,532 | 1,526 | 1,531 | +2 | +0.1% | 1,600 |
| 2015/06/15 | 1,525 | 1,529 | 1,525 | 1,529 | +5 | +0.3% | 1,500 |
| 2015/06/12 | 1,529 | 1,529 | 1,523 | 1,524 | +1 | +0.1% | 800 |
| 2015/06/11 | 1,523 | 1,528 | 1,521 | 1,523 | -5 | -0.3% | 2,400 |
| 2015/06/10 | 1,528 | 1,530 | 1,522 | 1,528 | +5 | +0.3% | 600 |
| 2015/06/09 | 1,525 | 1,526 | 1,523 | 1,523 | -3 | -0.2% | 900 |
| 2015/06/08 | 1,521 | 1,532 | 1,521 | 1,526 | +5 | +0.3% | 2,200 |
| 2015/06/05 | 1,522 | 1,522 | 1,518 | 1,521 | -1 | -0.1% | 1,400 |
| 2015/06/04 | 1,514 | 1,530 | 1,514 | 1,522 | +9 | +0.6% | 4,200 |
| 2015/06/03 | 1,507 | 1,517 | 1,503 | 1,513 | +11 | +0.7% | 2,400 |
2451～
2500
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
