テクノメディカの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/12/22 | 1,698 | 1,698 | 1,656 | 1,665 | -22 | -1.3% | 10,200 |
2021/12/21 | 1,668 | 1,690 | 1,668 | 1,687 | +30 | +1.8% | 3,000 |
2021/12/20 | 1,687 | 1,696 | 1,651 | 1,657 | -24 | -1.4% | 6,900 |
2021/12/17 | 1,701 | 1,708 | 1,680 | 1,681 | -30 | -1.8% | 8,600 |
2021/12/16 | 1,715 | 1,727 | 1,698 | 1,711 | -4 | -0.2% | 5,500 |
2021/12/15 | 1,640 | 1,718 | 1,640 | 1,715 | +83 | +5.1% | 9,800 |
2021/12/14 | 1,658 | 1,662 | 1,627 | 1,632 | -26 | -1.6% | 8,100 |
2021/12/13 | 1,685 | 1,689 | 1,654 | 1,658 | -27 | -1.6% | 6,500 |
2021/12/10 | 1,708 | 1,709 | 1,679 | 1,685 | -1 | -0.1% | 4,300 |
2021/12/09 | 1,687 | 1,705 | 1,679 | 1,686 | -1 | -0.1% | 3,800 |
2021/12/08 | 1,692 | 1,692 | 1,677 | 1,687 | -1 | -0.1% | 3,200 |
2021/12/07 | 1,668 | 1,688 | 1,644 | 1,688 | +48 | +2.9% | 10,200 |
2021/12/06 | 1,666 | 1,679 | 1,640 | 1,640 | -19 | -1.1% | 7,900 |
2021/12/03 | 1,617 | 1,659 | 1,610 | 1,659 | +82 | +5.2% | 20,500 |
2021/12/02 | 1,625 | 1,625 | 1,577 | 1,577 | -37 | -2.3% | 12,600 |
2021/12/01 | 1,593 | 1,614 | 1,585 | 1,614 | +14 | +0.9% | 11,800 |
2021/11/30 | 1,624 | 1,655 | 1,600 | 1,600 | -7 | -0.4% | 10,000 |
2021/11/29 | 1,649 | 1,649 | 1,604 | 1,607 | -42 | -2.5% | 5,900 |
2021/11/26 | 1,675 | 1,675 | 1,647 | 1,649 | -19 | -1.1% | 5,400 |
2021/11/25 | 1,669 | 1,670 | 1,647 | 1,668 | +4 | +0.2% | 5,200 |
2021/11/24 | 1,667 | 1,669 | 1,655 | 1,664 | -3 | -0.2% | 2,400 |
2021/11/22 | 1,651 | 1,670 | 1,651 | 1,667 | -3 | -0.2% | 2,300 |
2021/11/19 | 1,665 | 1,670 | 1,651 | 1,670 | -21 | -1.2% | 5,300 |
2021/11/18 | 1,675 | 1,696 | 1,651 | 1,691 | +26 | +1.6% | 7,200 |
2021/11/17 | 1,730 | 1,730 | 1,665 | 1,665 | -64 | -3.7% | 9,800 |
2021/11/16 | 1,733 | 1,733 | 1,722 | 1,729 | -4 | -0.2% | 5,000 |
2021/11/15 | 1,695 | 1,733 | 1,695 | 1,733 | +36 | +2.1% | 7,800 |
2021/11/12 | 1,699 | 1,699 | 1,689 | 1,697 | -2 | -0.1% | 3,400 |
2021/11/11 | 1,694 | 1,699 | 1,685 | 1,699 | +5 | +0.3% | 4,000 |
2021/11/10 | 1,698 | 1,698 | 1,686 | 1,694 | -4 | -0.2% | 3,500 |
2021/11/09 | 1,698 | 1,698 | 1,678 | 1,698 | +13 | +0.8% | 3,900 |
2021/11/08 | 1,739 | 1,739 | 1,685 | 1,685 | -55 | -3.2% | 10,700 |
2021/11/05 | 1,660 | 1,749 | 1,660 | 1,740 | +121 | +7.5% | 57,500 |
2021/11/04 | 1,616 | 1,626 | 1,613 | 1,619 | +5 | +0.3% | 4,900 |
2021/11/02 | 1,604 | 1,624 | 1,589 | 1,614 | +2 | +0.1% | 10,700 |
2021/11/01 | 1,605 | 1,612 | 1,585 | 1,612 | +35 | +2.2% | 6,000 |
2021/10/29 | 1,611 | 1,611 | 1,577 | 1,577 | -34 | -2.1% | 7,300 |
2021/10/28 | 1,597 | 1,611 | 1,597 | 1,611 | +16 | +1% | 4,800 |
2021/10/27 | 1,598 | 1,604 | 1,595 | 1,595 | +3 | +0.2% | 1,700 |
2021/10/26 | 1,588 | 1,600 | 1,588 | 1,592 | +9 | +0.6% | 2,200 |
2021/10/25 | 1,588 | 1,593 | 1,574 | 1,583 | +2 | +0.1% | 6,500 |
2021/10/22 | 1,584 | 1,589 | 1,577 | 1,581 | -3 | -0.2% | 4,000 |
2021/10/21 | 1,589 | 1,599 | 1,584 | 1,584 | -5 | -0.3% | 4,100 |
2021/10/20 | 1,621 | 1,622 | 1,589 | 1,589 | -25 | -1.5% | 5,900 |
2021/10/19 | 1,620 | 1,620 | 1,606 | 1,614 | -6 | -0.4% | 2,200 |
2021/10/18 | 1,618 | 1,624 | 1,603 | 1,620 | +7 | +0.4% | 6,400 |
2021/10/15 | 1,599 | 1,614 | 1,594 | 1,613 | +14 | +0.9% | 10,400 |
2021/10/14 | 1,598 | 1,599 | 1,572 | 1,599 | +16 | +1% | 9,700 |
2021/10/13 | 1,590 | 1,590 | 1,580 | 1,583 | -15 | -0.9% | 6,500 |
2021/10/12 | 1,615 | 1,615 | 1,595 | 1,598 | -20 | -1.2% | 4,200 |
701~
750
件表示中 / 5173件
類似銘柄と比較する
現在ご覧いただいている「テクノメディカ」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 |
---|---|---|---|---|---|---|---|---|
テクノメディカ | 178,200円 | -2.8% | -25.1% | 3.82% | 12.73倍 | 0.90倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
正興電機 | 125,700円 | +10.8% | +12.9% | 3.18% | 11.35倍 | 1.06倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
アクセル | 137,800円 | -24.3% | -55.1% | 2.54% | 19.60倍 | 1.18倍 |
|
画像処理向けグラフィックLSIメーカー。パチンコ機向け大半。新規事業でAI領域に注力 |
QDレーザ | 36,200円 | -0.2% | - | 0.00% | - | 2.67倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
ザイン | 119,700円 | +43.6% | +999.9% | 1.25% | 17.18倍 | 1.39倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム