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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 1,610 | 1,618 | 1,604 | 1,610 | ±0 | ±0% | 6,000 |
| 2021/07/28 | 1,604 | 1,618 | 1,604 | 1,610 | ±0 | ±0% | 2,700 |
| 2021/07/27 | 1,610 | 1,615 | 1,603 | 1,610 | ±0 | ±0% | 3,800 |
| 2021/07/26 | 1,617 | 1,619 | 1,606 | 1,610 | +2 | +0.1% | 5,300 |
| 2021/07/21 | 1,610 | 1,610 | 1,604 | 1,608 | +8 | +0.5% | 8,900 |
| 2021/07/20 | 1,600 | 1,610 | 1,597 | 1,600 | ±0 | ±0% | 4,000 |
| 2021/07/19 | 1,608 | 1,608 | 1,597 | 1,600 | -1 | -0.1% | 5,800 |
| 2021/07/16 | 1,607 | 1,608 | 1,601 | 1,601 | -1 | -0.1% | 3,800 |
| 2021/07/15 | 1,622 | 1,622 | 1,602 | 1,602 | -6 | -0.4% | 4,500 |
| 2021/07/14 | 1,614 | 1,619 | 1,607 | 1,608 | -11 | -0.7% | 5,200 |
| 2021/07/13 | 1,611 | 1,619 | 1,609 | 1,619 | +8 | +0.5% | 3,700 |
| 2021/07/12 | 1,624 | 1,624 | 1,606 | 1,611 | +8 | +0.5% | 5,500 |
| 2021/07/09 | 1,604 | 1,612 | 1,602 | 1,603 | -4 | -0.2% | 6,400 |
| 2021/07/08 | 1,610 | 1,616 | 1,607 | 1,607 | +5 | +0.3% | 9,300 |
| 2021/07/07 | 1,601 | 1,613 | 1,601 | 1,602 | +1 | +0.1% | 3,900 |
| 2021/07/06 | 1,603 | 1,609 | 1,601 | 1,601 | -1 | -0.1% | 5,600 |
| 2021/07/05 | 1,612 | 1,623 | 1,601 | 1,602 | -3 | -0.2% | 12,000 |
| 2021/07/02 | 1,609 | 1,609 | 1,601 | 1,605 | +4 | +0.2% | 3,100 |
| 2021/07/01 | 1,602 | 1,609 | 1,601 | 1,601 | -1 | -0.1% | 2,600 |
| 2021/06/30 | 1,602 | 1,607 | 1,602 | 1,602 | ±0 | ±0% | 2,600 |
| 2021/06/29 | 1,607 | 1,612 | 1,602 | 1,602 | -5 | -0.3% | 6,400 |
| 2021/06/28 | 1,611 | 1,619 | 1,603 | 1,607 | -4 | -0.2% | 5,600 |
| 2021/06/25 | 1,610 | 1,623 | 1,610 | 1,611 | +3 | +0.2% | 3,700 |
| 2021/06/24 | 1,605 | 1,619 | 1,604 | 1,608 | +3 | +0.2% | 4,100 |
| 2021/06/23 | 1,611 | 1,622 | 1,605 | 1,605 | -17 | -1% | 5,400 |
| 2021/06/22 | 1,635 | 1,635 | 1,610 | 1,622 | +21 | +1.3% | 3,400 |
| 2021/06/21 | 1,620 | 1,623 | 1,601 | 1,601 | -22 | -1.4% | 8,900 |
| 2021/06/18 | 1,631 | 1,636 | 1,623 | 1,623 | -9 | -0.6% | 2,900 |
| 2021/06/17 | 1,626 | 1,634 | 1,626 | 1,632 | +6 | +0.4% | 2,000 |
| 2021/06/16 | 1,635 | 1,635 | 1,626 | 1,626 | -4 | -0.2% | 4,400 |
| 2021/06/15 | 1,631 | 1,638 | 1,626 | 1,630 | ±0 | ±0% | 4,600 |
| 2021/06/14 | 1,631 | 1,633 | 1,624 | 1,630 | -1 | -0.1% | 3,000 |
| 2021/06/11 | 1,634 | 1,634 | 1,630 | 1,631 | +4 | +0.2% | 6,000 |
| 2021/06/10 | 1,616 | 1,632 | 1,616 | 1,627 | +11 | +0.7% | 2,300 |
| 2021/06/09 | 1,634 | 1,634 | 1,613 | 1,616 | -9 | -0.6% | 5,400 |
| 2021/06/08 | 1,631 | 1,635 | 1,625 | 1,625 | -6 | -0.4% | 1,500 |
| 2021/06/07 | 1,637 | 1,640 | 1,623 | 1,631 | -1 | -0.1% | 4,400 |
| 2021/06/04 | 1,629 | 1,632 | 1,625 | 1,632 | +3 | +0.2% | 1,100 |
| 2021/06/03 | 1,632 | 1,632 | 1,621 | 1,629 | +5 | +0.3% | 2,600 |
| 2021/06/02 | 1,628 | 1,636 | 1,620 | 1,624 | -11 | -0.7% | 8,700 |
| 2021/06/01 | 1,628 | 1,635 | 1,625 | 1,635 | +23 | +1.4% | 9,700 |
| 2021/05/31 | 1,629 | 1,629 | 1,608 | 1,612 | -17 | -1% | 5,600 |
| 2021/05/28 | 1,605 | 1,631 | 1,605 | 1,629 | +25 | +1.6% | 9,800 |
| 2021/05/27 | 1,613 | 1,616 | 1,602 | 1,604 | -9 | -0.6% | 6,400 |
| 2021/05/26 | 1,620 | 1,620 | 1,613 | 1,613 | -3 | -0.2% | 1,500 |
| 2021/05/25 | 1,633 | 1,633 | 1,616 | 1,616 | -4 | -0.2% | 4,500 |
| 2021/05/24 | 1,634 | 1,635 | 1,620 | 1,620 | ±0 | ±0% | 4,500 |
| 2021/05/21 | 1,629 | 1,630 | 1,614 | 1,620 | -9 | -0.6% | 2,400 |
| 2021/05/20 | 1,612 | 1,638 | 1,612 | 1,629 | +17 | +1.1% | 4,200 |
| 2021/05/19 | 1,637 | 1,639 | 1,612 | 1,612 | -16 | -1% | 6,400 |
801～
850
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
