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 |
|---|---|---|---|---|---|---|---|
| 2013/07/02 | 1,201 | 1,224 | 1,198 | 1,220 | -10 | -0.8% | 7,600 |
| 2013/07/01 | 1,209 | 1,234 | 1,209 | 1,230 | +51 | +4.3% | 9,600 |
| 2013/06/28 | 1,170 | 1,179 | 1,163 | 1,179 | +17 | +1.5% | 1,800 |
| 2013/06/27 | 1,156 | 1,171 | 1,151 | 1,162 | -8 | -0.7% | 1,200 |
| 2013/06/26 | 1,188 | 1,190 | 1,160 | 1,170 | +1 | +0.1% | 2,800 |
| 2013/06/25 | 1,170 | 1,170 | 1,162 | 1,169 | +9 | +0.8% | 1,700 |
| 2013/06/24 | 1,159 | 1,175 | 1,159 | 1,160 | +2 | +0.2% | 2,100 |
| 2013/06/21 | 1,135 | 1,159 | 1,135 | 1,158 | +17 | +1.5% | 1,100 |
| 2013/06/20 | 1,130 | 1,160 | 1,130 | 1,141 | -19 | -1.6% | 1,800 |
| 2013/06/19 | 1,160 | 1,160 | 1,111 | 1,160 | +10 | +0.9% | 1,700 |
| 2013/06/18 | 1,148 | 1,150 | 1,148 | 1,150 | +5 | +0.4% | 500 |
| 2013/06/17 | 1,150 | 1,150 | 1,124 | 1,145 | +25 | +2.2% | 2,100 |
| 2013/06/14 | 1,149 | 1,149 | 1,103 | 1,120 | +21 | +1.9% | 700 |
| 2013/06/13 | 1,120 | 1,120 | 1,099 | 1,099 | -1 | -0.1% | 1,400 |
| 2013/06/12 | 1,102 | 1,110 | 1,100 | 1,100 | -5 | -0.5% | 600 |
| 2013/06/11 | 1,132 | 1,132 | 1,104 | 1,105 | +3 | +0.3% | 1,100 |
| 2013/06/10 | 1,085 | 1,134 | 1,085 | 1,102 | +24 | +2.2% | 1,500 |
| 2013/06/07 | 1,100 | 1,102 | 1,030 | 1,078 | -82 | -7.1% | 6,900 |
| 2013/06/06 | 1,162 | 1,167 | 1,125 | 1,160 | -2 | -0.2% | 2,700 |
| 2013/06/05 | 1,156 | 1,196 | 1,156 | 1,162 | -15 | -1.3% | 800 |
| 2013/06/04 | 1,150 | 1,177 | 1,145 | 1,177 | +12 | +1% | 4,600 |
| 2013/06/03 | 1,174 | 1,180 | 1,140 | 1,165 | ±0 | ±0% | 3,700 |
| 2013/05/31 | 1,121 | 1,185 | 1,121 | 1,165 | +35 | +3.1% | 3,700 |
| 2013/05/30 | 1,185 | 1,185 | 1,122 | 1,130 | -38 | -3.3% | 3,900 |
| 2013/05/29 | 1,150 | 1,170 | 1,150 | 1,168 | +29 | +2.5% | 2,700 |
| 2013/05/28 | 1,105 | 1,142 | 1,061 | 1,139 | -46 | -3.9% | 11,100 |
| 2013/05/27 | 1,210 | 1,210 | 1,180 | 1,185 | -15 | -1.3% | 4,100 |
| 2013/05/24 | 1,201 | 1,220 | 1,195 | 1,200 | -5 | -0.4% | 6,800 |
| 2013/05/23 | 1,233 | 1,233 | 1,205 | 1,205 | -26 | -2.1% | 5,500 |
| 2013/05/22 | 1,232 | 1,232 | 1,222 | 1,231 | +10 | +0.8% | 1,400 |
| 2013/05/21 | 1,226 | 1,232 | 1,220 | 1,221 | +1 | +0.1% | 3,900 |
| 2013/05/20 | 1,219 | 1,248 | 1,219 | 1,220 | ±0 | ±0% | 4,800 |
| 2013/05/17 | 1,215 | 1,220 | 1,179 | 1,220 | -1 | -0.1% | 6,600 |
| 2013/05/16 | 1,247 | 1,247 | 1,218 | 1,221 | -25 | -2% | 5,700 |
| 2013/05/15 | 1,258 | 1,258 | 1,245 | 1,246 | -12 | -1% | 5,700 |
| 2013/05/14 | 1,250 | 1,259 | 1,250 | 1,258 | +22 | +1.8% | 2,300 |
| 2013/05/13 | 1,250 | 1,250 | 1,230 | 1,236 | -13 | -1% | 5,700 |
| 2013/05/10 | 1,246 | 1,250 | 1,239 | 1,249 | -1 | -0.1% | 3,500 |
| 2013/05/09 | 1,250 | 1,251 | 1,245 | 1,250 | ±0 | ±0% | 3,200 |
| 2013/05/08 | 1,242 | 1,250 | 1,240 | 1,250 | +11 | +0.9% | 4,100 |
| 2013/05/07 | 1,250 | 1,288 | 1,230 | 1,239 | +27 | +2.2% | 6,000 |
| 2013/05/02 | 1,215 | 1,230 | 1,201 | 1,212 | ±0 | ±0% | 2,300 |
| 2013/05/01 | 1,215 | 1,230 | 1,210 | 1,212 | +2 | +0.2% | 2,300 |
| 2013/04/30 | 1,223 | 1,225 | 1,203 | 1,210 | -12 | -1% | 2,400 |
| 2013/04/26 | 1,240 | 1,240 | 1,210 | 1,222 | -8 | -0.7% | 4,600 |
| 2013/04/25 | 1,215 | 1,230 | 1,215 | 1,230 | +30 | +2.5% | 5,200 |
| 2013/04/24 | 1,179 | 1,215 | 1,179 | 1,200 | +29 | +2.5% | 4,700 |
| 2013/04/23 | 1,170 | 1,195 | 1,170 | 1,171 | +10 | +0.9% | 3,900 |
| 2013/04/22 | 1,162 | 1,167 | 1,161 | 1,161 | -1 | -0.1% | 4,600 |
| 2013/04/19 | 1,147 | 1,162 | 1,140 | 1,162 | +15 | +1.3% | 2,000 |
2901～
2950
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
