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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 1,360 | 1,435 | 1,350 | 1,357 | -3 | -0.2% | 33,900 |
| 2013/10/08 | 1,362 | 1,362 | 1,355 | 1,360 | -2 | -0.1% | 4,500 |
| 2013/10/07 | 1,369 | 1,374 | 1,357 | 1,362 | +7 | +0.5% | 4,600 |
| 2013/10/04 | 1,395 | 1,396 | 1,350 | 1,355 | -43 | -3.1% | 13,600 |
| 2013/10/03 | 1,390 | 1,402 | 1,385 | 1,398 | -2 | -0.1% | 9,200 |
| 2013/10/02 | 1,415 | 1,419 | 1,400 | 1,400 | -15 | -1.1% | 8,500 |
| 2013/10/01 | 1,425 | 1,425 | 1,360 | 1,415 | +15 | +1.1% | 23,700 |
| 2013/09/30 | 1,385 | 1,419 | 1,369 | 1,400 | +17 | +1.2% | 11,200 |
| 2013/09/27 | 1,348 | 1,384 | 1,348 | 1,383 | +52 | +3.9% | 14,300 |
| 2013/09/26 | 1,329 | 1,346 | 1,313 | 1,331 | +11 | +0.8% | 14,200 |
| 2013/09/25 | 1,297 | 1,325 | 1,293 | 1,320 | +32 | +2.5% | 10,400 |
| 2013/09/24 | 1,288 | 1,288 | 1,283 | 1,288 | +5 | +0.4% | 3,200 |
| 2013/09/20 | 1,279 | 1,285 | 1,279 | 1,283 | +6 | +0.5% | 1,900 |
| 2013/09/19 | 1,285 | 1,289 | 1,277 | 1,277 | -5 | -0.4% | 4,500 |
| 2013/09/18 | 1,283 | 1,290 | 1,282 | 1,282 | -11 | -0.9% | 4,100 |
| 2013/09/17 | 1,291 | 1,293 | 1,280 | 1,293 | +2 | +0.2% | 7,700 |
| 2013/09/13 | 1,279 | 1,300 | 1,279 | 1,291 | +11 | +0.9% | 11,400 |
| 2013/09/12 | 1,280 | 1,280 | 1,277 | 1,280 | ±0 | ±0% | 1,700 |
| 2013/09/11 | 1,273 | 1,280 | 1,273 | 1,280 | +14 | +1.1% | 5,000 |
| 2013/09/10 | 1,263 | 1,274 | 1,263 | 1,266 | +4 | +0.3% | 1,900 |
| 2013/09/09 | 1,288 | 1,288 | 1,255 | 1,262 | +19 | +1.5% | 2,500 |
| 2013/09/06 | 1,250 | 1,250 | 1,241 | 1,243 | -2 | -0.2% | 1,200 |
| 2013/09/05 | 1,242 | 1,250 | 1,242 | 1,245 | +10 | +0.8% | 1,100 |
| 2013/09/04 | 1,232 | 1,235 | 1,230 | 1,235 | +3 | +0.2% | 2,100 |
| 2013/09/03 | 1,234 | 1,235 | 1,217 | 1,232 | +12 | +1% | 5,800 |
| 2013/09/02 | 1,235 | 1,268 | 1,220 | 1,220 | -4 | -0.3% | 11,000 |
| 2013/08/30 | 1,225 | 1,226 | 1,224 | 1,224 | -1 | -0.1% | 1,700 |
| 2013/08/29 | 1,224 | 1,226 | 1,223 | 1,225 | +1 | +0.1% | 1,300 |
| 2013/08/28 | 1,220 | 1,227 | 1,220 | 1,224 | -1 | -0.1% | 1,800 |
| 2013/08/27 | 1,226 | 1,229 | 1,225 | 1,225 | +5 | +0.4% | 1,500 |
| 2013/08/26 | 1,226 | 1,226 | 1,220 | 1,220 | -5 | -0.4% | 2,200 |
| 2013/08/23 | 1,224 | 1,225 | 1,220 | 1,225 | ±0 | ±0% | 1,000 |
| 2013/08/22 | 1,219 | 1,225 | 1,207 | 1,225 | +4 | +0.3% | 3,800 |
| 2013/08/21 | 1,230 | 1,231 | 1,220 | 1,221 | -10 | -0.8% | 2,000 |
| 2013/08/20 | 1,233 | 1,233 | 1,230 | 1,231 | -2 | -0.2% | 2,100 |
| 2013/08/19 | 1,233 | 1,233 | 1,232 | 1,233 | +3 | +0.2% | 800 |
| 2013/08/16 | 1,225 | 1,231 | 1,216 | 1,230 | -1 | -0.1% | 1,500 |
| 2013/08/15 | 1,226 | 1,231 | 1,225 | 1,231 | +5 | +0.4% | 1,100 |
| 2013/08/14 | 1,227 | 1,227 | 1,218 | 1,226 | +1 | +0.1% | 700 |
| 2013/08/13 | 1,221 | 1,225 | 1,215 | 1,225 | +4 | +0.3% | 1,300 |
| 2013/08/12 | 1,224 | 1,225 | 1,221 | 1,221 | -4 | -0.3% | 1,000 |
| 2013/08/09 | 1,225 | 1,225 | 1,223 | 1,225 | -1 | -0.1% | 1,300 |
| 2013/08/08 | 1,228 | 1,228 | 1,225 | 1,226 | -2 | -0.2% | 1,000 |
| 2013/08/07 | 1,233 | 1,233 | 1,228 | 1,228 | -5 | -0.4% | 800 |
| 2013/08/06 | 1,233 | 1,233 | 1,231 | 1,233 | ±0 | ±0% | 1,300 |
| 2013/08/05 | 1,226 | 1,234 | 1,226 | 1,233 | +14 | +1.1% | 1,900 |
| 2013/08/02 | 1,225 | 1,225 | 1,218 | 1,219 | -6 | -0.5% | 1,700 |
| 2013/08/01 | 1,225 | 1,225 | 1,220 | 1,225 | +5 | +0.4% | 1,000 |
| 2013/07/31 | 1,225 | 1,226 | 1,220 | 1,220 | -5 | -0.4% | 1,800 |
| 2013/07/30 | 1,222 | 1,225 | 1,222 | 1,225 | ±0 | ±0% | 2,600 |
2901～
2950
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
