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 |
|---|---|---|---|---|---|---|---|
| 2008/08/05 | 820 | 825 | 815 | 815 | -15 | -1.8% | 3,200 |
| 2008/08/04 | 820 | 845 | 820 | 830 | -5 | -0.6% | 1,600 |
| 2008/08/01 | 845 | 850 | 835 | 835 | -27.5 | -3.2% | 6,400 |
| 2008/07/31 | 890 | 890 | 855 | 862.5 | -28 | -3.1% | 3,800 |
| 2008/07/30 | 915 | 915 | 889 | 890.5 | -13.5 | -1.5% | 7,000 |
| 2008/07/29 | 905.5 | 905.5 | 885 | 904 | -30.5 | -3.3% | 5,000 |
| 2008/07/28 | 935 | 950 | 918.5 | 934.5 | +44.5 | +5% | 11,800 |
| 2008/07/25 | 875 | 890 | 875 | 890 | -9 | -1% | 4,200 |
| 2008/07/24 | 895 | 920 | 875 | 899 | +4 | +0.4% | 18,000 |
| 2008/07/23 | 860.5 | 900 | 860.5 | 895 | +35 | +4.1% | 5,800 |
| 2008/07/22 | 900 | 900 | 850 | 860 | -25 | -2.8% | 5,200 |
| 2008/07/18 | 905 | 915 | 860 | 885 | -30 | -3.3% | 15,600 |
| 2008/07/17 | 950 | 955 | 915 | 915 | -5 | -0.5% | 15,400 |
| 2008/07/16 | 955 | 965 | 905 | 920 | -55 | -5.6% | 29,800 |
| 2008/07/15 | 1,090 | 1,105 | 945 | 975 | -130 | -11.8% | 100,600 |
| 2008/07/14 | 985 | 1,105 | 975 | 1,105 | +150 | +15.7% | 79,600 |
| 2008/07/11 | 870 | 975 | 870 | 955 | +90 | +10.4% | 11,200 |
| 2008/07/10 | 820 | 865 | 815 | 865 | +35 | +4.2% | 3,200 |
| 2008/07/09 | 825 | 830 | 815 | 830 | ±0 | ±0% | 1,600 |
| 2008/07/08 | 835 | 835 | 820 | 830 | ±0 | ±0% | 2,400 |
| 2008/07/07 | 810 | 830 | 805 | 830 | +10 | +1.2% | 2,000 |
| 2008/07/04 | 820 | 830 | 810 | 820 | -5 | -0.6% | 2,200 |
| 2008/07/03 | 840 | 845 | 820 | 825 | -15 | -1.8% | 2,800 |
| 2008/07/02 | 840 | 850 | 840 | 840 | -20 | -2.3% | 2,000 |
| 2008/07/01 | 840 | 860 | 835 | 860 | +20 | +2.4% | 1,600 |
| 2008/06/30 | 830 | 855 | 810 | 840 | +35 | +4.3% | 5,200 |
| 2008/06/27 | 835 | 835 | 800 | 805 | -25 | -3% | 5,600 |
| 2008/06/26 | 890 | 890 | 825 | 830 | -45 | -5.1% | 11,400 |
| 2008/06/25 | 865 | 890 | 865 | 875 | -20 | -2.2% | 6,200 |
| 2008/06/24 | 915 | 915 | 895 | 895 | -30 | -3.2% | 10,400 |
| 2008/06/23 | 925 | 925 | 850 | 925 | -20 | -2.1% | 17,600 |
| 2008/06/20 | 970 | 970 | 945 | 945 | -15 | -1.6% | 3,400 |
| 2008/06/19 | 975 | 980 | 960 | 960 | -30 | -3% | 4,400 |
| 2008/06/18 | 1,000 | 1,000 | 980 | 990 | -10 | -1% | 5,600 |
| 2008/06/17 | 990 | 1,025 | 960 | 1,000 | +15 | +1.5% | 8,600 |
| 2008/06/16 | 950 | 990 | 940 | 985 | +45 | +4.8% | 4,400 |
| 2008/06/13 | 990 | 990 | 930 | 940 | -60 | -6% | 6,400 |
| 2008/06/12 | 965 | 1,010 | 965 | 1,000 | -20 | -2% | 8,200 |
| 2008/06/11 | 980 | 1,020 | 915 | 1,020 | +10 | +1% | 11,400 |
| 2008/06/10 | 1,010 | 1,015 | 975 | 1,010 | -10 | -1% | 14,200 |
| 2008/06/09 | 985 | 1,020 | 985 | 1,020 | -5 | -0.5% | 6,000 |
| 2008/06/06 | 1,065 | 1,065 | 1,000 | 1,025 | -50 | -4.7% | 21,000 |
| 2008/06/05 | 1,105 | 1,105 | 1,060 | 1,075 | -30 | -2.7% | 11,800 |
| 2008/06/04 | 1,090 | 1,125 | 1,050 | 1,105 | +15 | +1.4% | 21,400 |
| 2008/06/03 | 1,115 | 1,130 | 1,085 | 1,090 | -45 | -4% | 20,800 |
| 2008/06/02 | 1,150 | 1,170 | 1,135 | 1,135 | -35 | -3% | 17,800 |
| 2008/05/30 | 1,175 | 1,185 | 1,130 | 1,170 | -5 | -0.4% | 19,600 |
| 2008/05/29 | 1,145 | 1,190 | 1,105 | 1,175 | +55 | +4.9% | 61,600 |
| 2008/05/28 | 1,300 | 1,330 | 1,120 | 1,120 | -140 | -11.1% | 187,400 |
| 2008/05/27 | 1,210 | 1,265 | 1,185 | 1,260 | +70 | +5.9% | 106,200 |
4101～
4150
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
