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 |
|---|---|---|---|---|---|---|---|
| 2008/05/26 | 1,180 | 1,205 | 1,175 | 1,190 | -5 | -0.4% | 25,800 |
| 2008/05/23 | 1,155 | 1,200 | 1,155 | 1,195 | +45 | +3.9% | 19,000 |
| 2008/05/22 | 1,110 | 1,170 | 1,110 | 1,150 | -20 | -1.7% | 29,800 |
| 2008/05/21 | 1,215 | 1,225 | 1,150 | 1,170 | -35 | -2.9% | 30,400 |
| 2008/05/20 | 1,200 | 1,260 | 1,200 | 1,205 | +15 | +1.3% | 87,000 |
| 2008/05/19 | 1,170 | 1,205 | 1,155 | 1,190 | +25 | +2.1% | 22,200 |
| 2008/05/16 | 1,190 | 1,205 | 1,125 | 1,165 | -15 | -1.3% | 40,200 |
| 2008/05/15 | 1,190 | 1,275 | 1,165 | 1,180 | +10 | +0.9% | 181,200 |
| 2008/05/14 | 1,090 | 1,225 | 1,090 | 1,170 | +70 | +6.4% | 129,200 |
| 2008/05/13 | 1,105 | 1,135 | 1,090 | 1,100 | ±0 | ±0% | 13,000 |
| 2008/05/12 | 1,065 | 1,150 | 1,030 | 1,100 | +30 | +2.8% | 84,400 |
| 2008/05/09 | 1,105 | 1,115 | 1,070 | 1,070 | -5 | -0.5% | 35,600 |
| 2008/05/08 | 1,025 | 1,120 | 1,025 | 1,075 | +50 | +4.9% | 54,400 |
| 2008/05/07 | 975 | 1,040 | 965 | 1,025 | +40 | +4.1% | 22,600 |
| 2008/05/02 | 970 | 1,010 | 970 | 985 | +5 | +0.5% | 10,000 |
| 2008/05/01 | 1,010 | 1,010 | 975 | 980 | -35 | -3.4% | 11,400 |
| 2008/04/30 | 975 | 1,050 | 960 | 1,015 | +35 | +3.6% | 30,800 |
| 2008/04/28 | 1,070 | 1,070 | 980 | 980 | -50 | -4.9% | 12,800 |
| 2008/04/25 | 1,035 | 1,070 | 1,020 | 1,030 | -5 | -0.5% | 14,800 |
| 2008/04/24 | 1,050 | 1,170 | 1,035 | 1,035 | -35 | -3.3% | 98,200 |
| 2008/04/23 | 920 | 1,070 | 900 | 1,070 | +150 | +16.3% | 146,800 |
| 2008/04/22 | 950 | 960 | 905 | 920 | -50 | -5.2% | 22,000 |
| 2008/04/21 | 980 | 990 | 950 | 970 | +10 | +1% | 14,600 |
| 2008/04/18 | 980 | 985 | 960 | 960 | -35 | -3.5% | 22,000 |
| 2008/04/17 | 1,025 | 1,045 | 970 | 995 | -20 | -2% | 35,600 |
| 2008/04/16 | 1,100 | 1,100 | 1,010 | 1,015 | -90 | -8.1% | 47,000 |
| 2008/04/15 | 1,155 | 1,160 | 1,095 | 1,105 | -75 | -6.4% | 61,000 |
| 2008/04/14 | 1,095 | 1,185 | 1,095 | 1,180 | +70 | +6.3% | 63,800 |
| 2008/04/11 | 1,155 | 1,265 | 1,075 | 1,110 | -45 | -3.9% | 234,000 |
| 2008/04/10 | 1,060 | 1,205 | 1,060 | 1,155 | +145 | +14.4% | 202,200 |
| 2008/04/09 | 1,010 | 1,010 | 1,010 | 1,010 | +150 | +17.4% | 9,200 |
| 2008/04/08 | 905 | 925 | 860 | 860 | -75 | -8% | 20,000 |
| 2008/04/07 | 940 | 990 | 910 | 935 | +95 | +11.3% | 102,600 |
| 2008/04/04 | 740 | 840 | 740 | 840 | +100 | +13.5% | 34,200 |
| 2008/04/03 | 730 | 740 | 730 | 740 | +15 | +2.1% | 2,200 |
| 2008/04/02 | 740 | 750 | 725 | 725 | -5 | -0.7% | 3,600 |
| 2008/04/01 | 740 | 740 | 710 | 730 | -5 | -0.7% | 4,000 |
| 2008/03/31 | 730 | 745 | 725 | 735 | -5 | -0.7% | 6,400 |
| 2008/03/28 | 725 | 760 | 720 | 740 | +20 | +2.8% | 8,200 |
| 2008/03/27 | 735 | 745 | 720 | 720 | -10 | -1.4% | 3,400 |
| 2008/03/26 | 745 | 745 | 725 | 730 | +25 | +3.5% | 5,400 |
| 2008/03/25 | 725 | 725 | 705 | 705 | -10 | -1.4% | 8,600 |
| 2008/03/24 | 680 | 730 | 680 | 715 | -40 | -5.3% | 26,000 |
| 2008/03/21 | 720 | 760 | 720 | 755 | +25 | +3.4% | 5,600 |
| 2008/03/19 | 755 | 755 | 715 | 730 | -5 | -0.7% | 7,800 |
| 2008/03/18 | 785 | 785 | 725 | 735 | -50 | -6.4% | 10,400 |
| 2008/03/17 | 760 | 785 | 715 | 785 | +10 | +1.3% | 5,600 |
| 2008/03/14 | 775 | 780 | 725 | 775 | +10 | +1.3% | 7,800 |
| 2008/03/13 | 750 | 775 | 740 | 765 | -10 | -1.3% | 5,800 |
| 2008/03/12 | 805 | 805 | 750 | 775 | ±0 | ±0% | 12,800 |
4151～
4200
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
