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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,620 | 1,638 | 1,620 | 1,634 | +8 | +0.5% | 2,100 |
2022/01/14 | 1,643 | 1,644 | 1,590 | 1,626 | -13 | -0.8% | 10,600 |
2022/01/13 | 1,646 | 1,647 | 1,636 | 1,639 | -7 | -0.4% | 5,500 |
2022/01/12 | 1,663 | 1,664 | 1,636 | 1,646 | -17 | -1% | 3,400 |
2022/01/11 | 1,652 | 1,663 | 1,651 | 1,663 | +11 | +0.7% | 2,000 |
2022/01/07 | 1,631 | 1,660 | 1,631 | 1,652 | +22 | +1.3% | 5,200 |
2022/01/06 | 1,670 | 1,672 | 1,630 | 1,630 | -43 | -2.6% | 7,300 |
2022/01/05 | 1,695 | 1,700 | 1,656 | 1,673 | -17 | -1% | 14,300 |
2022/01/04 | 1,699 | 1,699 | 1,670 | 1,690 | +52 | +3.2% | 5,200 |
2021/12/30 | 1,690 | 1,690 | 1,632 | 1,638 | -12 | -0.7% | 3,700 |
2021/12/29 | 1,630 | 1,650 | 1,630 | 1,650 | +20 | +1.2% | 7,100 |
2021/12/28 | 1,633 | 1,636 | 1,613 | 1,630 | -4 | -0.2% | 8,900 |
2021/12/27 | 1,688 | 1,688 | 1,630 | 1,634 | -54 | -3.2% | 5,700 |
2021/12/24 | 1,690 | 1,704 | 1,680 | 1,688 | +6 | +0.4% | 5,200 |
2021/12/23 | 1,684 | 1,688 | 1,665 | 1,682 | +17 | +1% | 13,500 |
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 |
701~
750
件表示中 / 5188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 | 181,500円 | -2.8% | -25.1% | 3.75% | 12.97倍 | 0.92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 |
サクサ | 275,500円 | +2.6% | -38.3% | 4.90% | 11.39倍 | 0.57倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
オキサイド | 146,300円 | +29.5% | - | 0.00% | 1015.97倍 | 2.09倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断PET装置向けが主力 |
協立電機 | 353,000円 | +4.8% | +4.4% | 3.40% | 7.68倍 | 0.79倍 |
|
FAシステム(最適生産システム)や計測制御機器の設計、開発が主事業。省エネシステムも |
戸上電 | 303,000円 | +0.3% | -5.9% | 4.62% | 7.30倍 | 0.69倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約4割、中国にも生産現法 |
市場注目の銘柄
チャート関連のコラム