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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 725 | 730 | 708 | 720 | -22.5 | -3% | 5,000 |
| 2010/08/23 | 750.5 | 750.5 | 705 | 742.5 | -22.5 | -2.9% | 9,800 |
| 2010/08/20 | 770 | 770 | 745 | 765 | ±0 | ±0% | 3,600 |
| 2010/08/19 | 765 | 765 | 765 | 765 | +10 | +1.3% | 400 |
| 2010/08/18 | 752.5 | 755 | 750 | 755 | -0.5 | -0.1% | 1,000 |
| 2010/08/17 | 755 | 762.5 | 755 | 755.5 | -14.5 | -1.9% | 2,000 |
| 2010/08/16 | 777.5 | 777.5 | 755 | 770 | -5 | -0.6% | 2,200 |
| 2010/08/13 | 760.5 | 775 | 755 | 775 | ±0 | ±0% | 1,200 |
| 2010/08/12 | 770.5 | 781 | 765 | 775 | -0.5 | -0.1% | 2,400 |
| 2010/08/11 | 780 | 789 | 775.5 | 775.5 | -13.5 | -1.7% | 1,600 |
| 2010/08/10 | 784.5 | 789 | 777.5 | 789 | +11.5 | +1.5% | 2,000 |
| 2010/08/09 | 779.5 | 779.5 | 775 | 777.5 | -3 | -0.4% | 2,000 |
| 2010/08/06 | 780 | 782.5 | 780 | 780.5 | +0.5 | +0.1% | 600 |
| 2010/08/05 | 775 | 780 | 775 | 780 | ±0 | ±0% | 2,400 |
| 2010/08/04 | 790 | 790 | 770.5 | 780 | -10 | -1.3% | 3,400 |
| 2010/08/03 | 775 | 790 | 775 | 790 | +25 | +3.3% | 5,000 |
| 2010/08/02 | 761.5 | 765 | 760.5 | 765 | -5 | -0.6% | 2,000 |
| 2010/07/30 | 765 | 775 | 764 | 770 | -5 | -0.6% | 3,800 |
| 2010/07/29 | 760 | 775 | 760 | 775 | +18 | +2.4% | 1,600 |
| 2010/07/28 | 757.5 | 765 | 750 | 757 | -0.5 | -0.1% | 4,000 |
| 2010/07/27 | 757.5 | 760 | 757.5 | 757.5 | +2.5 | +0.3% | 1,200 |
| 2010/07/26 | 757.5 | 760 | 755 | 755 | +1.5 | +0.2% | 1,200 |
| 2010/07/23 | 760 | 770 | 749 | 753.5 | -6.5 | -0.9% | 10,600 |
| 2010/07/22 | 752.5 | 760 | 752.5 | 760 | +7.5 | +1% | 1,800 |
| 2010/07/21 | 751 | 754.5 | 745 | 752.5 | -2.5 | -0.3% | 3,400 |
| 2010/07/20 | 755 | 757.5 | 750 | 755 | -11 | -1.4% | 6,200 |
| 2010/07/16 | 760 | 766 | 757.5 | 766 | ±0 | ±0% | 5,400 |
| 2010/07/15 | 775 | 775 | 763 | 766 | -20 | -2.5% | 6,800 |
| 2010/07/14 | 790 | 792.5 | 786 | 786 | -4 | -0.5% | 2,600 |
| 2010/07/13 | 790 | 790 | 790 | 790 | +0.5 | +0.1% | 800 |
| 2010/07/12 | 776 | 792.5 | 776 | 789.5 | +13.5 | +1.7% | 800 |
| 2010/07/09 | 780 | 780 | 776 | 776 | -21.5 | -2.7% | 400 |
| 2010/07/08 | 797 | 799 | 795 | 797.5 | -0.5 | -0.1% | 7,000 |
| 2010/07/07 | 798 | 798 | 766 | 798 | -0.5 | -0.1% | 8,400 |
| 2010/07/06 | 797.5 | 798.5 | 777 | 798.5 | +1 | +0.1% | 1,400 |
| 2010/07/05 | 760.5 | 799.5 | 750 | 797.5 | +32.5 | +4.2% | 10,400 |
| 2010/07/02 | 762.5 | 775 | 762.5 | 765 | -30 | -3.8% | 1,600 |
| 2010/07/01 | 775 | 795 | 765 | 795 | -3 | -0.4% | 12,000 |
| 2010/06/30 | 830 | 849 | 792.5 | 798 | -52 | -6.1% | 9,000 |
| 2010/06/29 | 820 | 850 | 812.5 | 850 | +15.5 | +1.9% | 7,000 |
| 2010/06/28 | 850 | 850 | 825 | 834.5 | -3 | -0.4% | 4,000 |
| 2010/06/25 | 835.5 | 838.5 | 835.5 | 837.5 | -12.5 | -1.5% | 1,000 |
| 2010/06/24 | 840 | 851.5 | 840 | 850 | +7.5 | +0.9% | 1,400 |
| 2010/06/23 | 843 | 843 | 840 | 842.5 | -10 | -1.2% | 1,200 |
| 2010/06/22 | 842.5 | 860 | 842.5 | 852.5 | +2.5 | +0.3% | 6,000 |
| 2010/06/21 | 850 | 850 | 850 | 850 | ±0 | ±0% | 2,400 |
| 2010/06/18 | 840 | 850 | 840 | 850 | ±0 | ±0% | 3,800 |
| 2010/06/17 | 850 | 850 | 825 | 850 | +2.5 | +0.3% | 1,200 |
| 2010/06/16 | 850 | 850 | 830 | 847.5 | -2.5 | -0.3% | 4,400 |
| 2010/06/15 | 850 | 855 | 842.5 | 850 | ±0 | ±0% | 5,200 |
3601～
3650
件表示中 / 4303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 |
| ピーバン | 42,200円 | - | - | - | - | 1.44倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| ムラキ | 127,800円 | +1.2% | -43.3% | 2.35% | 30.24倍 | 0.67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
