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 |
|---|---|---|---|---|---|---|---|
| 2008/03/11 | 720 | 780 | 715 | 775 | +55 | +7.6% | 11,600 |
| 2008/03/10 | 725 | 740 | 720 | 720 | -45 | -5.9% | 8,000 |
| 2008/03/07 | 745 | 770 | 745 | 765 | -40 | -5% | 10,800 |
| 2008/03/06 | 800 | 830 | 785 | 805 | -5 | -0.6% | 9,800 |
| 2008/03/05 | 855 | 855 | 800 | 810 | -70 | -8% | 12,200 |
| 2008/03/04 | 885 | 885 | 850 | 880 | -5 | -0.6% | 9,800 |
| 2008/03/03 | 885 | 930 | 870 | 885 | -55 | -5.9% | 11,000 |
| 2008/02/29 | 940 | 955 | 925 | 940 | -20 | -2.1% | 10,200 |
| 2008/02/28 | 955 | 985 | 950 | 960 | +35 | +3.8% | 18,000 |
| 2008/02/27 | 980 | 995 | 905 | 925 | -45 | -4.6% | 23,600 |
| 2008/02/26 | 1,035 | 1,075 | 950 | 970 | -25 | -2.5% | 62,000 |
| 2008/02/25 | 855 | 995 | 855 | 995 | +150 | +17.8% | 39,800 |
| 2008/02/22 | 845 | 860 | 820 | 845 | -30 | -3.4% | 19,000 |
| 2008/02/21 | 880 | 900 | 840 | 875 | -20 | -2.2% | 19,000 |
| 2008/02/20 | 935 | 950 | 875 | 895 | -40 | -4.3% | 15,200 |
| 2008/02/19 | 1,000 | 1,010 | 915 | 935 | -30 | -3.1% | 51,800 |
| 2008/02/18 | 950 | 965 | 890 | 965 | +150 | +18.4% | 84,000 |
| 2008/02/15 | 710 | 815 | 695 | 815 | +100 | +14% | 40,400 |
| 2008/02/14 | 720 | 740 | 685 | 715 | +5 | +0.7% | 25,200 |
| 2008/02/13 | 730 | 740 | 690 | 710 | -30 | -4.1% | 24,800 |
| 2008/02/12 | 765 | 765 | 720 | 740 | -50 | -6.3% | 12,800 |
| 2008/02/08 | 830 | 835 | 780 | 790 | -30 | -3.7% | 11,200 |
| 2008/02/07 | 805 | 835 | 800 | 820 | -10 | -1.2% | 14,400 |
| 2008/02/06 | 815 | 850 | 795 | 830 | -45 | -5.1% | 16,600 |
| 2008/02/05 | 875 | 905 | 855 | 875 | -15 | -1.7% | 8,200 |
| 2008/02/04 | 900 | 900 | 855 | 890 | ±0 | ±0% | 9,600 |
| 2008/02/01 | 945 | 950 | 885 | 890 | -45 | -4.8% | 16,200 |
| 2008/01/31 | 955 | 955 | 900 | 935 | -45 | -4.6% | 39,000 |
| 2008/01/30 | 1,020 | 1,035 | 980 | 980 | -55 | -5.3% | 16,400 |
| 2008/01/29 | 1,055 | 1,065 | 1,015 | 1,035 | +10 | +1% | 11,400 |
| 2008/01/28 | 1,035 | 1,055 | 1,005 | 1,025 | -15 | -1.4% | 9,800 |
| 2008/01/25 | 1,040 | 1,050 | 1,015 | 1,040 | +20 | +2% | 17,000 |
| 2008/01/24 | 1,045 | 1,045 | 1,015 | 1,020 | +30 | +3% | 10,800 |
| 2008/01/23 | 1,075 | 1,075 | 990 | 990 | +5 | +0.5% | 18,000 |
| 2008/01/22 | 1,055 | 1,070 | 950 | 985 | -130 | -11.7% | 44,200 |
| 2008/01/21 | 1,125 | 1,135 | 1,080 | 1,115 | -55 | -4.7% | 25,000 |
| 2008/01/18 | 1,035 | 1,180 | 1,035 | 1,170 | +35 | +3.1% | 40,000 |
| 2008/01/17 | 1,150 | 1,155 | 1,025 | 1,135 | +20 | +1.8% | 39,400 |
| 2008/01/16 | 1,160 | 1,165 | 1,100 | 1,115 | +15 | +1.4% | 54,600 |
| 2008/01/15 | 1,255 | 1,255 | 1,100 | 1,100 | -200 | -15.4% | 37,000 |
| 2008/01/11 | 1,390 | 1,390 | 1,275 | 1,300 | -100 | -7.1% | 23,600 |
| 2008/01/10 | 1,430 | 1,470 | 1,395 | 1,400 | -50 | -3.4% | 16,800 |
| 2008/01/09 | 1,395 | 1,460 | 1,355 | 1,450 | +20 | +1.4% | 29,000 |
| 2008/01/08 | 1,395 | 1,470 | 1,370 | 1,430 | +95 | +7.1% | 45,200 |
| 2008/01/07 | 1,355 | 1,390 | 1,335 | 1,335 | -60 | -4.3% | 10,200 |
| 2008/01/04 | 1,400 | 1,425 | 1,360 | 1,395 | -105 | -7% | 14,600 |
| 2007/12/28 | 1,570 | 1,570 | 1,480 | 1,500 | -60 | -3.8% | 13,200 |
| 2007/12/27 | 1,620 | 1,650 | 1,550 | 1,560 | -40 | -2.5% | 26,800 |
| 2007/12/26 | 1,575 | 1,685 | 1,550 | 1,600 | -25 | -1.5% | 79,600 |
| 2007/12/25 | 1,555 | 1,640 | 1,505 | 1,625 | +40 | +2.5% | 128,800 |
4201～
4250
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
