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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,615 | 1,615 | 1,595 | 1,598 | -20 | -1.2% | 4,200 |
2021/10/11 | 1,623 | 1,625 | 1,617 | 1,618 | +5 | +0.3% | 4,900 |
2021/10/08 | 1,607 | 1,615 | 1,595 | 1,613 | +28 | +1.8% | 8,200 |
2021/10/07 | 1,625 | 1,637 | 1,585 | 1,585 | -60 | -3.6% | 16,100 |
2021/10/06 | 1,669 | 1,673 | 1,633 | 1,645 | -15 | -0.9% | 11,400 |
2021/10/05 | 1,650 | 1,679 | 1,624 | 1,660 | +10 | +0.6% | 9,900 |
2021/10/04 | 1,679 | 1,679 | 1,641 | 1,650 | -29 | -1.7% | 6,900 |
2021/10/01 | 1,703 | 1,703 | 1,676 | 1,679 | -40 | -2.3% | 11,600 |
2021/09/30 | 1,720 | 1,723 | 1,709 | 1,719 | -1 | -0.1% | 5,400 |
2021/09/29 | 1,728 | 1,728 | 1,697 | 1,720 | -22 | -1.3% | 28,500 |
2021/09/28 | 1,736 | 1,752 | 1,711 | 1,742 | -4 | -0.2% | 77,900 |
2021/09/27 | 1,737 | 1,760 | 1,731 | 1,746 | -4 | -0.2% | 38,300 |
2021/09/24 | 1,699 | 1,750 | 1,699 | 1,750 | +59 | +3.5% | 64,400 |
2021/09/22 | 1,687 | 1,697 | 1,674 | 1,691 | -9 | -0.5% | 26,100 |
2021/09/21 | 1,681 | 1,700 | 1,681 | 1,700 | -3 | -0.2% | 26,800 |
2021/09/17 | 1,684 | 1,703 | 1,683 | 1,703 | +10 | +0.6% | 36,500 |
2021/09/16 | 1,706 | 1,706 | 1,678 | 1,693 | -23 | -1.3% | 12,600 |
2021/09/15 | 1,715 | 1,716 | 1,705 | 1,716 | ±0 | ±0% | 7,000 |
2021/09/14 | 1,711 | 1,716 | 1,702 | 1,716 | +6 | +0.4% | 9,800 |
2021/09/13 | 1,703 | 1,711 | 1,694 | 1,710 | +10 | +0.6% | 16,900 |
2021/09/10 | 1,657 | 1,700 | 1,657 | 1,700 | +29 | +1.7% | 29,000 |
2021/09/09 | 1,670 | 1,680 | 1,658 | 1,671 | +3 | +0.2% | 9,100 |
2021/09/08 | 1,667 | 1,668 | 1,655 | 1,668 | +5 | +0.3% | 9,500 |
2021/09/07 | 1,669 | 1,670 | 1,654 | 1,663 | +5 | +0.3% | 12,500 |
2021/09/06 | 1,645 | 1,662 | 1,645 | 1,658 | +13 | +0.8% | 12,900 |
2021/09/03 | 1,625 | 1,645 | 1,624 | 1,645 | +20 | +1.2% | 13,800 |
2021/09/02 | 1,624 | 1,633 | 1,624 | 1,625 | -1 | -0.1% | 4,400 |
2021/09/01 | 1,627 | 1,627 | 1,623 | 1,626 | +1 | +0.1% | 4,100 |
2021/08/31 | 1,616 | 1,625 | 1,615 | 1,625 | +9 | +0.6% | 6,200 |
2021/08/30 | 1,617 | 1,617 | 1,609 | 1,616 | +14 | +0.9% | 5,100 |
2021/08/27 | 1,607 | 1,607 | 1,601 | 1,602 | -1 | -0.1% | 2,500 |
2021/08/26 | 1,608 | 1,608 | 1,601 | 1,603 | -2 | -0.1% | 1,900 |
2021/08/25 | 1,604 | 1,606 | 1,599 | 1,605 | +1 | +0.1% | 3,800 |
2021/08/24 | 1,598 | 1,608 | 1,598 | 1,604 | +4 | +0.3% | 4,600 |
2021/08/23 | 1,600 | 1,605 | 1,598 | 1,600 | +3 | +0.2% | 6,500 |
2021/08/20 | 1,598 | 1,598 | 1,590 | 1,597 | +2 | +0.1% | 4,600 |
2021/08/19 | 1,597 | 1,602 | 1,595 | 1,595 | -3 | -0.2% | 2,400 |
2021/08/18 | 1,603 | 1,603 | 1,598 | 1,598 | +1 | +0.1% | 1,600 |
2021/08/17 | 1,595 | 1,601 | 1,594 | 1,597 | +2 | +0.1% | 4,900 |
2021/08/16 | 1,607 | 1,611 | 1,595 | 1,595 | -7 | -0.4% | 10,100 |
2021/08/13 | 1,616 | 1,620 | 1,602 | 1,602 | -3 | -0.2% | 5,800 |
2021/08/12 | 1,613 | 1,613 | 1,605 | 1,605 | -11 | -0.7% | 2,900 |
2021/08/11 | 1,606 | 1,616 | 1,606 | 1,616 | +11 | +0.7% | 2,400 |
2021/08/10 | 1,604 | 1,612 | 1,604 | 1,605 | +2 | +0.1% | 2,600 |
2021/08/06 | 1,603 | 1,606 | 1,594 | 1,603 | ±0 | ±0% | 5,800 |
2021/08/05 | 1,601 | 1,617 | 1,601 | 1,603 | -15 | -0.9% | 5,700 |
2021/08/04 | 1,612 | 1,618 | 1,606 | 1,618 | +18 | +1.1% | 6,300 |
2021/08/03 | 1,610 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 3,200 |
2021/08/02 | 1,608 | 1,610 | 1,601 | 1,610 | +12 | +0.8% | 4,400 |
2021/07/30 | 1,610 | 1,610 | 1,598 | 1,598 | -12 | -0.7% | 5,000 |
751~
800
件表示中 / 5174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 | 178,400円 | -2.8% | -25.1% | 3.81% | 12.75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 |
戸上電 | 320,500円 | +0.3% | -10.9% | 3.74% | 8.36倍 | 0.74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 |
正興電機 | 124,900円 | +10.8% | +12.9% | 3.20% | 11.28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 | 137,500円 | -24.3% | -55.1% | 2.55% | 19.56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 |
サクサ | 241,700円 | +2.6% | -38.3% | 5.59% | 10.00倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム