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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 850 | 875 | 835 | 850 | +13 | +1.6% | 9,600 |
| 2010/06/11 | 822.5 | 837 | 822.5 | 837 | +32 | +4% | 2,000 |
| 2010/06/10 | 809 | 809 | 799 | 805 | -12.5 | -1.5% | 4,000 |
| 2010/06/09 | 818.5 | 818.5 | 807.5 | 817.5 | +5 | +0.6% | 1,600 |
| 2010/06/08 | 804.5 | 812.5 | 800 | 812.5 | +2.5 | +0.3% | 2,000 |
| 2010/06/07 | 809.5 | 810 | 805 | 810 | -10 | -1.2% | 1,400 |
| 2010/06/04 | 819.5 | 820 | 819.5 | 820 | +5 | +0.6% | 1,200 |
| 2010/06/03 | 813.5 | 817 | 807.5 | 815 | +1.5 | +0.2% | 2,000 |
| 2010/06/02 | 813.5 | 813.5 | 813.5 | 813.5 | +8.5 | +1.1% | 200 |
| 2010/06/01 | 821.5 | 821.5 | 797 | 805 | -0.5 | -0.1% | 2,000 |
| 2010/05/31 | 799.5 | 815 | 799.5 | 805.5 | +8 | +1% | 3,000 |
| 2010/05/28 | 790.5 | 800 | 790.5 | 797.5 | +8 | +1% | 2,000 |
| 2010/05/27 | 754 | 790 | 747 | 789.5 | +42.5 | +5.7% | 4,200 |
| 2010/05/26 | 752.5 | 752.5 | 710.5 | 747 | +7 | +0.9% | 6,800 |
| 2010/05/25 | 780 | 780 | 738 | 740 | -40 | -5.1% | 5,600 |
| 2010/05/24 | 774 | 794 | 774 | 780 | ±0 | ±0% | 800 |
| 2010/05/21 | 740 | 780 | 725 | 780 | -1.5 | -0.2% | 8,200 |
| 2010/05/20 | 819 | 819 | 778 | 781.5 | -17.5 | -2.2% | 2,800 |
| 2010/05/19 | 775.5 | 799 | 740 | 799 | +23.5 | +3% | 7,400 |
| 2010/05/18 | 840 | 840 | 775.5 | 775.5 | -44.5 | -5.4% | 15,400 |
| 2010/05/17 | 784.5 | 899.5 | 784.5 | 820 | +28.5 | +3.6% | 31,000 |
| 2010/05/14 | 800 | 800 | 790 | 791.5 | -7 | -0.9% | 9,000 |
| 2010/05/13 | 780.5 | 800.5 | 777 | 798.5 | +12.5 | +1.6% | 12,200 |
| 2010/05/12 | 825 | 825 | 786 | 786 | -54 | -6.4% | 17,000 |
| 2010/05/11 | 865.5 | 870 | 832.5 | 840 | -30 | -3.4% | 7,400 |
| 2010/05/10 | 838.5 | 870 | 838.5 | 870 | +11.5 | +1.3% | 6,400 |
| 2010/05/07 | 840 | 860 | 800 | 858.5 | -32.5 | -3.6% | 13,000 |
| 2010/05/06 | 891 | 900 | 890.5 | 891 | -33 | -3.6% | 5,800 |
| 2010/04/30 | 924.5 | 924.5 | 911 | 924 | +16.5 | +1.8% | 3,400 |
| 2010/04/28 | 910 | 929.5 | 907.5 | 907.5 | -26 | -2.8% | 7,600 |
| 2010/04/27 | 957.5 | 957.5 | 927.5 | 933.5 | -13.5 | -1.4% | 8,400 |
| 2010/04/26 | 962.5 | 962.5 | 932.5 | 947 | +22 | +2.4% | 10,600 |
| 2010/04/23 | 905.5 | 940.5 | 905.5 | 925 | +19.5 | +2.2% | 11,400 |
| 2010/04/22 | 922.5 | 922.5 | 905.5 | 905.5 | -17 | -1.8% | 4,400 |
| 2010/04/21 | 900 | 925 | 890 | 922.5 | +13.5 | +1.5% | 7,000 |
| 2010/04/20 | 950 | 950 | 909 | 909 | -32 | -3.4% | 20,800 |
| 2010/04/19 | 890 | 962.5 | 865 | 941 | +33 | +3.6% | 37,800 |
| 2010/04/16 | 907 | 922.5 | 872.5 | 908 | -7 | -0.8% | 25,200 |
| 2010/04/15 | 840 | 922.5 | 840 | 915 | +90 | +10.9% | 65,400 |
| 2010/04/14 | 813.5 | 849.5 | 812.5 | 825 | +14.5 | +1.8% | 13,600 |
| 2010/04/13 | 812.5 | 821.5 | 801.5 | 810.5 | -2 | -0.2% | 6,800 |
| 2010/04/12 | 816.5 | 825 | 794.5 | 812.5 | +2.5 | +0.3% | 13,800 |
| 2010/04/09 | 824 | 824 | 810 | 810 | -15 | -1.8% | 1,400 |
| 2010/04/08 | 799.5 | 825 | 799.5 | 825 | +34 | +4.3% | 7,600 |
| 2010/04/07 | 805 | 805 | 791 | 791 | -14 | -1.7% | 10,200 |
| 2010/04/06 | 807.5 | 807.5 | 800.5 | 805 | -5 | -0.6% | 8,400 |
| 2010/04/05 | 810.5 | 814.5 | 807.5 | 810 | -5 | -0.6% | 6,200 |
| 2010/04/02 | 814.5 | 815 | 805 | 815 | ±0 | ±0% | 9,600 |
| 2010/04/01 | 817.5 | 820 | 800 | 815 | -22.5 | -2.7% | 12,000 |
| 2010/03/31 | 832.5 | 860 | 825 | 837.5 | +12.5 | +1.5% | 17,400 |
3651～
3700
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 | 133,800円 | +1.2% | -43.3% | 2.24% | 31.66倍 | 0.70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
