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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 925 | 940 | 900 | 925 | ±0 | ±0% | 2,700 |
| 2024/08/07 | 919 | 936 | 898 | 925 | +9 | +1% | 4,700 |
| 2024/08/06 | 891 | 916 | 890 | 916 | +26 | +2.9% | 6,700 |
| 2024/08/05 | 957 | 971 | 849 | 890 | -105 | -10.6% | 10,300 |
| 2024/08/02 | 1,016 | 1,016 | 990 | 995 | -25 | -2.5% | 8,200 |
| 2024/08/01 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 500 |
| 2024/07/31 | 1,017 | 1,020 | 1,017 | 1,020 | -2 | -0.2% | 800 |
| 2024/07/30 | 1,028 | 1,028 | 1,020 | 1,022 | +2 | +0.2% | 1,100 |
| 2024/07/29 | 1,019 | 1,020 | 1,016 | 1,020 | +1 | +0.1% | 1,200 |
| 2024/07/26 | 1,023 | 1,023 | 1,015 | 1,019 | -4 | -0.4% | 1,200 |
| 2024/07/25 | 1,019 | 1,026 | 1,010 | 1,023 | +2 | +0.2% | 3,700 |
| 2024/07/24 | 1,024 | 1,025 | 1,021 | 1,021 | -6 | -0.6% | 2,500 |
| 2024/07/23 | 1,022 | 1,027 | 1,022 | 1,027 | +5 | +0.5% | 600 |
| 2024/07/22 | 1,027 | 1,028 | 1,022 | 1,022 | -2 | -0.2% | 3,200 |
| 2024/07/19 | 1,024 | 1,029 | 1,021 | 1,024 | -3 | -0.3% | 2,200 |
| 2024/07/18 | 1,020 | 1,040 | 1,020 | 1,027 | +7 | +0.7% | 6,000 |
| 2024/07/17 | 1,025 | 1,025 | 1,020 | 1,020 | -5 | -0.5% | 2,800 |
| 2024/07/16 | 1,021 | 1,025 | 1,021 | 1,025 | +5 | +0.5% | 1,500 |
| 2024/07/12 | 1,014 | 1,021 | 1,011 | 1,020 | +6 | +0.6% | 2,100 |
| 2024/07/11 | 1,016 | 1,017 | 1,010 | 1,014 | -2 | -0.2% | 1,000 |
| 2024/07/10 | 1,018 | 1,018 | 1,010 | 1,016 | +7 | +0.7% | 1,200 |
| 2024/07/09 | 1,015 | 1,016 | 1,009 | 1,009 | -6 | -0.6% | 1,100 |
| 2024/07/08 | 1,018 | 1,018 | 1,010 | 1,015 | +5 | +0.5% | 2,700 |
| 2024/07/05 | 1,010 | 1,010 | 1,005 | 1,010 | ±0 | ±0% | 1,800 |
| 2024/07/04 | 1,015 | 1,016 | 1,009 | 1,010 | -6 | -0.6% | 2,300 |
| 2024/07/03 | 1,002 | 1,016 | 1,000 | 1,016 | +13 | +1.3% | 3,200 |
| 2024/07/02 | 1,012 | 1,017 | 1,003 | 1,003 | -9 | -0.9% | 2,800 |
| 2024/07/01 | 995 | 1,029 | 994 | 1,012 | -32 | -3.1% | 22,900 |
| 2024/06/28 | 1,044 | 1,055 | 1,032 | 1,044 | +14 | +1.4% | 11,200 |
| 2024/06/27 | 1,034 | 1,043 | 1,030 | 1,030 | -3 | -0.3% | 6,400 |
| 2024/06/26 | 1,033 | 1,033 | 1,030 | 1,033 | +3 | +0.3% | 2,600 |
| 2024/06/25 | 1,019 | 1,031 | 1,019 | 1,030 | +11 | +1.1% | 2,600 |
| 2024/06/24 | 1,022 | 1,030 | 1,014 | 1,019 | -5 | -0.5% | 3,400 |
| 2024/06/21 | 1,034 | 1,034 | 1,018 | 1,024 | -12 | -1.2% | 1,000 |
| 2024/06/20 | 1,027 | 1,036 | 1,027 | 1,036 | ±0 | ±0% | 300 |
| 2024/06/19 | 1,038 | 1,039 | 1,036 | 1,036 | +4 | +0.4% | 400 |
| 2024/06/18 | 1,020 | 1,035 | 1,014 | 1,032 | +21 | +2.1% | 3,600 |
| 2024/06/17 | 1,005 | 1,012 | 1,003 | 1,011 | +6 | +0.6% | 3,200 |
| 2024/06/14 | 1,004 | 1,005 | 1,003 | 1,005 | +2 | +0.2% | 1,200 |
| 2024/06/13 | 1,002 | 1,004 | 1,002 | 1,003 | -1 | -0.1% | 2,200 |
| 2024/06/12 | 998 | 1,004 | 998 | 1,004 | +4 | +0.4% | 600 |
| 2024/06/11 | 1,006 | 1,006 | 998 | 1,000 | +6 | +0.6% | 1,700 |
| 2024/06/10 | 996 | 997 | 994 | 994 | -3 | -0.3% | 3,000 |
| 2024/06/07 | 999 | 999 | 997 | 997 | ±0 | ±0% | 1,800 |
| 2024/06/06 | 1,001 | 1,004 | 997 | 997 | -4 | -0.4% | 1,300 |
| 2024/06/05 | 1,003 | 1,003 | 999 | 1,001 | -4 | -0.4% | 2,400 |
| 2024/06/04 | 1,004 | 1,008 | 996 | 1,005 | +1 | +0.1% | 2,200 |
| 2024/06/03 | 1,007 | 1,008 | 1,001 | 1,004 | -2 | -0.2% | 2,000 |
| 2024/05/31 | 1,000 | 1,018 | 997 | 1,006 | +11 | +1.1% | 7,900 |
| 2024/05/30 | 1,001 | 1,001 | 994 | 995 | -10 | -1% | 6,800 |
251～
300
件表示中 / 4369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 | 93,600円 | -4.3% | -5.1% | 3.74% | 7.87倍 | 0.85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 | 96,900円 | +7.8% | +6.4% | - | - | - |
|
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 |
| ダイワ通信 | 83,500円 | +5.0% | +5.7% | 5.39% | 8.76倍 | 0.82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 |
| ＪＨＤ | 22,700円 | +208.4% | - | 0.00% | - | 32.85倍 |
|
フットサル施設を運営。太陽光発電施設の仲介や産業廃棄物処理も。再生医療関連事業に参入 |
| 東京高圧 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
