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 |
|---|---|---|---|---|---|---|---|
| 2014/07/09 | 1,415 | 1,415 | 1,409 | 1,409 | -6 | -0.4% | 2,900 |
| 2014/07/08 | 1,415 | 1,419 | 1,405 | 1,415 | -3 | -0.2% | 4,400 |
| 2014/07/07 | 1,430 | 1,430 | 1,402 | 1,418 | -13 | -0.9% | 9,400 |
| 2014/07/04 | 1,451 | 1,451 | 1,413 | 1,431 | -23 | -1.6% | 17,600 |
| 2014/07/03 | 1,480 | 1,484 | 1,439 | 1,454 | -26 | -1.8% | 11,400 |
| 2014/07/02 | 1,499 | 1,499 | 1,478 | 1,480 | +8 | +0.5% | 8,400 |
| 2014/07/01 | 1,438 | 1,491 | 1,422 | 1,472 | +32 | +2.2% | 33,600 |
| 2014/06/30 | 1,401 | 1,465 | 1,395 | 1,440 | +40 | +2.9% | 56,800 |
| 2014/06/27 | 1,410 | 1,470 | 1,380 | 1,400 | -3 | -0.2% | 35,100 |
| 2014/06/26 | 1,397 | 1,410 | 1,393 | 1,403 | +15 | +1.1% | 7,900 |
| 2014/06/25 | 1,380 | 1,397 | 1,380 | 1,388 | +11 | +0.8% | 9,100 |
| 2014/06/24 | 1,383 | 1,383 | 1,370 | 1,377 | +10 | +0.7% | 9,400 |
| 2014/06/23 | 1,360 | 1,370 | 1,356 | 1,367 | +17 | +1.3% | 7,000 |
| 2014/06/20 | 1,349 | 1,357 | 1,345 | 1,350 | +5 | +0.4% | 10,000 |
| 2014/06/19 | 1,345 | 1,346 | 1,340 | 1,345 | +1 | +0.1% | 4,800 |
| 2014/06/18 | 1,335 | 1,344 | 1,334 | 1,344 | +11 | +0.8% | 4,400 |
| 2014/06/17 | 1,338 | 1,338 | 1,327 | 1,333 | +1 | +0.1% | 4,200 |
| 2014/06/16 | 1,330 | 1,336 | 1,326 | 1,332 | +2 | +0.2% | 5,300 |
| 2014/06/13 | 1,317 | 1,330 | 1,317 | 1,330 | +13 | +1% | 4,500 |
| 2014/06/12 | 1,318 | 1,320 | 1,312 | 1,317 | -3 | -0.2% | 4,500 |
| 2014/06/11 | 1,318 | 1,320 | 1,317 | 1,320 | +3 | +0.2% | 2,900 |
| 2014/06/10 | 1,312 | 1,317 | 1,311 | 1,317 | +8 | +0.6% | 9,200 |
| 2014/06/09 | 1,303 | 1,311 | 1,303 | 1,309 | +10 | +0.8% | 6,700 |
| 2014/06/06 | 1,285 | 1,299 | 1,285 | 1,299 | +15 | +1.2% | 5,000 |
| 2014/06/05 | 1,283 | 1,284 | 1,281 | 1,284 | +2 | +0.2% | 2,300 |
| 2014/06/04 | 1,279 | 1,282 | 1,279 | 1,282 | +5 | +0.4% | 3,800 |
| 2014/06/03 | 1,284 | 1,284 | 1,275 | 1,277 | +6 | +0.5% | 4,500 |
| 2014/06/02 | 1,260 | 1,277 | 1,260 | 1,271 | +16 | +1.3% | 3,700 |
| 2014/05/30 | 1,250 | 1,255 | 1,249 | 1,255 | +8 | +0.6% | 3,000 |
| 2014/05/29 | 1,248 | 1,248 | 1,245 | 1,247 | -1 | -0.1% | 3,300 |
| 2014/05/28 | 1,239 | 1,248 | 1,239 | 1,248 | +7 | +0.6% | 3,600 |
| 2014/05/27 | 1,240 | 1,242 | 1,238 | 1,241 | ±0 | ±0% | 3,600 |
| 2014/05/26 | 1,240 | 1,242 | 1,239 | 1,241 | +1 | +0.1% | 2,700 |
| 2014/05/23 | 1,240 | 1,241 | 1,237 | 1,240 | ±0 | ±0% | 1,200 |
| 2014/05/22 | 1,238 | 1,240 | 1,235 | 1,240 | +2 | +0.2% | 3,300 |
| 2014/05/21 | 1,240 | 1,240 | 1,237 | 1,238 | -3 | -0.2% | 900 |
| 2014/05/20 | 1,240 | 1,243 | 1,240 | 1,241 | ±0 | ±0% | 1,800 |
| 2014/05/19 | 1,242 | 1,243 | 1,240 | 1,241 | +1 | +0.1% | 1,800 |
| 2014/05/16 | 1,227 | 1,243 | 1,227 | 1,240 | -1 | -0.1% | 5,000 |
| 2014/05/15 | 1,243 | 1,246 | 1,240 | 1,241 | -7 | -0.6% | 1,900 |
| 2014/05/14 | 1,249 | 1,249 | 1,247 | 1,248 | ±0 | ±0% | 1,100 |
| 2014/05/13 | 1,243 | 1,248 | 1,243 | 1,248 | +8 | +0.6% | 1,500 |
| 2014/05/12 | 1,246 | 1,250 | 1,240 | 1,240 | -5 | -0.4% | 5,700 |
| 2014/05/09 | 1,244 | 1,245 | 1,241 | 1,245 | +5 | +0.4% | 1,500 |
| 2014/05/08 | 1,244 | 1,244 | 1,240 | 1,240 | -4 | -0.3% | 1,600 |
| 2014/05/07 | 1,242 | 1,244 | 1,240 | 1,244 | +4 | +0.3% | 2,200 |
| 2014/05/02 | 1,240 | 1,240 | 1,238 | 1,240 | -2 | -0.2% | 2,100 |
| 2014/05/01 | 1,239 | 1,242 | 1,237 | 1,242 | +3 | +0.2% | 1,400 |
| 2014/04/30 | 1,241 | 1,242 | 1,238 | 1,239 | -1 | -0.1% | 1,300 |
| 2014/04/28 | 1,237 | 1,240 | 1,234 | 1,240 | +6 | +0.5% | 2,100 |
2651～
2700
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
