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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,494 | 1,494 | 1,473 | 1,491 | ±0 | ±0% | 5,100 |
| 2014/08/04 | 1,492 | 1,493 | 1,488 | 1,491 | +19 | +1.3% | 5,700 |
| 2014/08/01 | 1,470 | 1,485 | 1,470 | 1,472 | -11 | -0.7% | 3,100 |
| 2014/07/31 | 1,490 | 1,492 | 1,479 | 1,483 | -1 | -0.1% | 9,300 |
| 2014/07/30 | 1,492 | 1,492 | 1,484 | 1,484 | -1 | -0.1% | 2,900 |
| 2014/07/29 | 1,480 | 1,496 | 1,480 | 1,485 | +8 | +0.5% | 8,300 |
| 2014/07/28 | 1,475 | 1,486 | 1,462 | 1,477 | +27 | +1.9% | 9,000 |
| 2014/07/25 | 1,445 | 1,456 | 1,442 | 1,450 | +14 | +1% | 5,700 |
| 2014/07/24 | 1,427 | 1,436 | 1,427 | 1,436 | +8 | +0.6% | 3,500 |
| 2014/07/23 | 1,425 | 1,430 | 1,422 | 1,428 | +1 | +0.1% | 2,200 |
| 2014/07/22 | 1,410 | 1,428 | 1,410 | 1,427 | +21 | +1.5% | 3,400 |
| 2014/07/18 | 1,405 | 1,417 | 1,397 | 1,406 | +1 | +0.1% | 4,900 |
| 2014/07/17 | 1,411 | 1,420 | 1,405 | 1,405 | -6 | -0.4% | 1,700 |
| 2014/07/16 | 1,425 | 1,427 | 1,411 | 1,411 | -14 | -1% | 3,700 |
| 2014/07/15 | 1,437 | 1,440 | 1,422 | 1,425 | -4 | -0.3% | 3,500 |
| 2014/07/14 | 1,409 | 1,429 | 1,409 | 1,429 | +22 | +1.6% | 4,900 |
| 2014/07/11 | 1,395 | 1,407 | 1,390 | 1,407 | ±0 | ±0% | 5,700 |
| 2014/07/10 | 1,409 | 1,415 | 1,401 | 1,407 | -2 | -0.1% | 5,400 |
| 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 |
2701～
2750
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
