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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,037 | 1,050 | 1,037 | 1,050 | +14 | +1.4% | 1,600 |
| 2024/05/01 | 1,035 | 1,037 | 1,034 | 1,036 | ±0 | ±0% | 1,400 |
| 2024/04/30 | 1,044 | 1,044 | 1,036 | 1,036 | -8 | -0.8% | 1,900 |
| 2024/04/26 | 1,047 | 1,047 | 1,043 | 1,044 | +3 | +0.3% | 1,500 |
| 2024/04/25 | 1,049 | 1,049 | 1,040 | 1,041 | -3 | -0.3% | 1,300 |
| 2024/04/24 | 1,034 | 1,049 | 1,030 | 1,044 | +10 | +1% | 2,000 |
| 2024/04/23 | 1,024 | 1,034 | 1,024 | 1,034 | +14 | +1.4% | 900 |
| 2024/04/22 | 1,017 | 1,029 | 1,017 | 1,020 | +1 | +0.1% | 1,500 |
| 2024/04/19 | 1,031 | 1,034 | 1,013 | 1,019 | -12 | -1.2% | 7,900 |
| 2024/04/18 | 1,039 | 1,039 | 1,030 | 1,031 | -2 | -0.2% | 900 |
| 2024/04/17 | 1,035 | 1,035 | 1,032 | 1,033 | -2 | -0.2% | 2,000 |
| 2024/04/16 | 1,043 | 1,044 | 1,035 | 1,035 | -10 | -1% | 6,000 |
| 2024/04/15 | 1,049 | 1,049 | 1,045 | 1,045 | -4 | -0.4% | 600 |
| 2024/04/12 | 1,045 | 1,049 | 1,043 | 1,049 | +4 | +0.4% | 1,100 |
| 2024/04/11 | 1,048 | 1,048 | 1,043 | 1,045 | -3 | -0.3% | 2,000 |
| 2024/04/10 | 1,050 | 1,050 | 1,048 | 1,048 | -1 | -0.1% | 3,100 |
| 2024/04/09 | 1,052 | 1,053 | 1,046 | 1,049 | -1 | -0.1% | 3,600 |
| 2024/04/08 | 1,054 | 1,064 | 1,050 | 1,050 | -4 | -0.4% | 1,700 |
| 2024/04/05 | 1,052 | 1,060 | 1,051 | 1,054 | ±0 | ±0% | 900 |
| 2024/04/04 | 1,052 | 1,072 | 1,052 | 1,054 | +10 | +1% | 2,500 |
| 2024/04/03 | 1,049 | 1,049 | 1,044 | 1,044 | -5 | -0.5% | 2,900 |
| 2024/04/02 | 1,052 | 1,055 | 1,048 | 1,049 | -6 | -0.6% | 3,400 |
| 2024/04/01 | 1,050 | 1,081 | 1,042 | 1,055 | -20 | -1.9% | 15,100 |
| 2024/03/29 | 1,076 | 1,085 | 1,070 | 1,075 | -1 | -0.1% | 20,600 |
| 2024/03/28 | 1,068 | 1,077 | 1,068 | 1,076 | +4 | +0.4% | 2,000 |
| 2024/03/27 | 1,074 | 1,074 | 1,066 | 1,072 | -3 | -0.3% | 1,900 |
| 2024/03/26 | 1,078 | 1,078 | 1,066 | 1,075 | +9 | +0.8% | 7,700 |
| 2024/03/25 | 1,075 | 1,075 | 1,065 | 1,066 | -8 | -0.7% | 2,800 |
| 2024/03/22 | 1,078 | 1,078 | 1,073 | 1,074 | +1 | +0.1% | 1,900 |
| 2024/03/21 | 1,079 | 1,079 | 1,071 | 1,073 | -3 | -0.3% | 1,400 |
| 2024/03/19 | 1,068 | 1,077 | 1,068 | 1,076 | +5 | +0.5% | 2,700 |
| 2024/03/18 | 1,064 | 1,072 | 1,046 | 1,071 | +7 | +0.7% | 14,700 |
| 2024/03/15 | 1,058 | 1,064 | 1,058 | 1,064 | +7 | +0.7% | 2,200 |
| 2024/03/14 | 1,046 | 1,057 | 1,044 | 1,057 | +9 | +0.9% | 2,900 |
| 2024/03/13 | 1,050 | 1,054 | 1,048 | 1,048 | -1 | -0.1% | 1,700 |
| 2024/03/12 | 1,048 | 1,049 | 1,042 | 1,049 | +10 | +1% | 1,200 |
| 2024/03/11 | 1,059 | 1,060 | 1,034 | 1,039 | -25 | -2.3% | 9,100 |
| 2024/03/08 | 1,067 | 1,074 | 1,064 | 1,064 | -6 | -0.6% | 2,200 |
| 2024/03/07 | 1,075 | 1,075 | 1,065 | 1,070 | +8 | +0.8% | 2,700 |
| 2024/03/06 | 1,067 | 1,067 | 1,060 | 1,062 | -8 | -0.7% | 2,100 |
| 2024/03/05 | 1,072 | 1,072 | 1,062 | 1,070 | +4 | +0.4% | 2,500 |
| 2024/03/04 | 1,073 | 1,074 | 1,066 | 1,066 | -4 | -0.4% | 3,000 |
| 2024/03/01 | 1,072 | 1,077 | 1,060 | 1,070 | ±0 | ±0% | 1,600 |
| 2024/02/29 | 1,078 | 1,078 | 1,060 | 1,070 | -8 | -0.7% | 7,100 |
| 2024/02/28 | 1,086 | 1,090 | 1,078 | 1,078 | -8 | -0.7% | 800 |
| 2024/02/27 | 1,081 | 1,090 | 1,081 | 1,086 | +8 | +0.7% | 2,700 |
| 2024/02/26 | 1,080 | 1,085 | 1,077 | 1,078 | +1 | +0.1% | 4,000 |
| 2024/02/22 | 1,076 | 1,077 | 1,063 | 1,077 | +7 | +0.7% | 12,700 |
| 2024/02/21 | 1,083 | 1,084 | 1,061 | 1,070 | -14 | -1.3% | 5,500 |
| 2024/02/20 | 1,085 | 1,089 | 1,082 | 1,084 | +3 | +0.3% | 2,300 |
251～
300
件表示中 / 4302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 | 87,600円 | +5.8% | -5.1% | 4.00% | 7.73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 |
| 植松商 | 91,700円 | +7.8% | +6.4% | 3.54% | 19.96倍 | 0.67倍 |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| ムラキ | 134,900円 | +1.2% | -43.3% | 2.22% | 31.92倍 | 0.71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 |
| フローバル | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
