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 |
|---|---|---|---|---|---|---|---|
| 2024/02/19 | 1,085 | 1,085 | 1,080 | 1,081 | -4 | -0.4% | 3,000 |
| 2024/02/16 | 1,072 | 1,085 | 1,072 | 1,085 | +14 | +1.3% | 2,700 |
| 2024/02/15 | 1,084 | 1,084 | 1,071 | 1,071 | -13 | -1.2% | 4,000 |
| 2024/02/14 | 1,082 | 1,093 | 1,075 | 1,084 | +2 | +0.2% | 7,400 |
| 2024/02/13 | 1,088 | 1,098 | 1,081 | 1,082 | +6 | +0.6% | 7,600 |
| 2024/02/09 | 1,082 | 1,083 | 1,071 | 1,076 | -4 | -0.4% | 3,200 |
| 2024/02/08 | 1,066 | 1,090 | 1,064 | 1,080 | +16 | +1.5% | 12,500 |
| 2024/02/07 | 1,078 | 1,080 | 1,062 | 1,064 | -14 | -1.3% | 4,600 |
| 2024/02/06 | 1,077 | 1,084 | 1,074 | 1,078 | +1 | +0.1% | 5,200 |
| 2024/02/05 | 1,062 | 1,077 | 1,061 | 1,077 | +15 | +1.4% | 7,000 |
| 2024/02/02 | 1,059 | 1,069 | 1,054 | 1,062 | +3 | +0.3% | 7,500 |
| 2024/02/01 | 1,062 | 1,063 | 1,058 | 1,059 | -4 | -0.4% | 2,400 |
| 2024/01/31 | 1,061 | 1,063 | 1,056 | 1,063 | +5 | +0.5% | 3,300 |
| 2024/01/30 | 1,056 | 1,059 | 1,053 | 1,058 | -2 | -0.2% | 3,500 |
| 2024/01/29 | 1,063 | 1,063 | 1,057 | 1,060 | -3 | -0.3% | 2,200 |
| 2024/01/26 | 1,055 | 1,063 | 1,055 | 1,063 | ±0 | ±0% | 4,000 |
| 2024/01/25 | 1,052 | 1,063 | 1,052 | 1,063 | +13 | +1.2% | 2,400 |
| 2024/01/24 | 1,052 | 1,056 | 1,048 | 1,050 | -5 | -0.5% | 4,100 |
| 2024/01/23 | 1,065 | 1,065 | 1,052 | 1,055 | -10 | -0.9% | 2,700 |
| 2024/01/22 | 1,068 | 1,070 | 1,052 | 1,065 | +1 | +0.1% | 7,600 |
| 2024/01/19 | 1,065 | 1,077 | 1,063 | 1,064 | +6 | +0.6% | 8,400 |
| 2024/01/18 | 1,055 | 1,058 | 1,046 | 1,058 | +3 | +0.3% | 10,900 |
| 2024/01/17 | 1,058 | 1,064 | 1,055 | 1,055 | -3 | -0.3% | 3,100 |
| 2024/01/16 | 1,065 | 1,065 | 1,055 | 1,058 | -3 | -0.3% | 4,100 |
| 2024/01/15 | 1,070 | 1,071 | 1,057 | 1,061 | -6 | -0.6% | 4,200 |
| 2024/01/12 | 1,067 | 1,073 | 1,061 | 1,067 | +4 | +0.4% | 5,300 |
| 2024/01/11 | 1,065 | 1,066 | 1,063 | 1,063 | -3 | -0.3% | 3,200 |
| 2024/01/10 | 1,077 | 1,077 | 1,063 | 1,066 | -8 | -0.7% | 6,100 |
| 2024/01/09 | 1,070 | 1,077 | 1,068 | 1,074 | +16 | +1.5% | 6,700 |
| 2024/01/05 | 1,041 | 1,069 | 1,041 | 1,058 | +26 | +2.5% | 6,800 |
| 2024/01/04 | 1,031 | 1,051 | 1,028 | 1,032 | ±0 | ±0% | 10,600 |
| 2023/12/29 | 1,041 | 1,050 | 1,015 | 1,032 | -55 | -5.1% | 31,700 |
| 2023/12/28 | 1,080 | 1,116 | 1,075 | 1,087 | +22 | +2.1% | 32,100 |
| 2023/12/27 | 1,030 | 1,079 | 1,030 | 1,065 | +39 | +3.8% | 13,600 |
| 2023/12/26 | 1,025 | 1,032 | 1,020 | 1,026 | +2 | +0.2% | 8,300 |
| 2023/12/25 | 1,026 | 1,026 | 1,015 | 1,024 | ±0 | ±0% | 8,400 |
| 2023/12/22 | 1,016 | 1,026 | 1,016 | 1,024 | ±0 | ±0% | 15,000 |
| 2023/12/21 | 1,031 | 1,033 | 1,015 | 1,024 | -9 | -0.9% | 10,300 |
| 2023/12/20 | 1,047 | 1,058 | 1,033 | 1,033 | -16 | -1.5% | 5,000 |
| 2023/12/19 | 1,055 | 1,058 | 1,046 | 1,049 | -8 | -0.8% | 4,900 |
| 2023/12/18 | 1,063 | 1,070 | 1,057 | 1,057 | -13 | -1.2% | 2,100 |
| 2023/12/15 | 1,037 | 1,082 | 1,037 | 1,070 | +41 | +4% | 11,800 |
| 2023/12/14 | 1,033 | 1,036 | 1,025 | 1,029 | -8 | -0.8% | 10,900 |
| 2023/12/13 | 1,059 | 1,059 | 1,037 | 1,037 | -22 | -2.1% | 8,000 |
| 2023/12/12 | 1,077 | 1,082 | 1,057 | 1,059 | -22 | -2% | 9,400 |
| 2023/12/11 | 1,092 | 1,096 | 1,081 | 1,081 | -11 | -1% | 4,200 |
| 2023/12/08 | 1,100 | 1,101 | 1,090 | 1,092 | -10 | -0.9% | 3,800 |
| 2023/12/07 | 1,090 | 1,102 | 1,090 | 1,102 | +8 | +0.7% | 4,300 |
| 2023/12/06 | 1,089 | 1,098 | 1,089 | 1,094 | +2 | +0.2% | 10,000 |
| 2023/12/05 | 1,107 | 1,108 | 1,091 | 1,092 | -15 | -1.4% | 7,000 |
301～
350
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
