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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 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 |
| 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 |
3651～
3700
件表示中 / 4338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 | 90,500円 | -4.3% | -5.1% | 3.87% | 7.61倍 | 0.81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 |
| ビカダンＨＤ | 45,500円 | +8.9% | +11.1% | 1.98% | 26.62倍 | 3.66倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| 植松商 | 93,600円 | +7.8% | +6.4% | 3.47% | 20.37倍 | 0.68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 |
| ダイワ通信 | 77,100円 | +5.0% | +5.7% | 5.84% | 8.09倍 | 0.76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 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
