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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,616 | 1,638 | 1,611 | 1,628 | +8 | +0.5% | 4,800 |
2021/05/17 | 1,636 | 1,636 | 1,600 | 1,620 | -16 | -1% | 10,900 |
2021/05/14 | 1,648 | 1,648 | 1,609 | 1,636 | +41 | +2.6% | 7,500 |
2021/05/13 | 1,634 | 1,640 | 1,595 | 1,595 | -1 | -0.1% | 6,800 |
2021/05/12 | 1,603 | 1,619 | 1,590 | 1,596 | -5 | -0.3% | 9,200 |
2021/05/11 | 1,630 | 1,639 | 1,601 | 1,601 | -29 | -1.8% | 8,100 |
2021/05/10 | 1,636 | 1,637 | 1,618 | 1,630 | +1 | +0.1% | 7,200 |
2021/05/07 | 1,613 | 1,639 | 1,613 | 1,629 | +15 | +0.9% | 6,800 |
2021/05/06 | 1,612 | 1,648 | 1,612 | 1,614 | -12 | -0.7% | 11,500 |
2021/04/30 | 1,631 | 1,650 | 1,626 | 1,626 | -5 | -0.3% | 5,000 |
2021/04/28 | 1,658 | 1,659 | 1,624 | 1,631 | -23 | -1.4% | 9,200 |
2021/04/27 | 1,658 | 1,666 | 1,650 | 1,654 | -3 | -0.2% | 8,400 |
2021/04/26 | 1,656 | 1,657 | 1,623 | 1,657 | +1 | +0.1% | 8,100 |
2021/04/23 | 1,637 | 1,663 | 1,626 | 1,656 | +27 | +1.7% | 7,600 |
2021/04/22 | 1,606 | 1,636 | 1,606 | 1,629 | +15 | +0.9% | 5,000 |
2021/04/21 | 1,618 | 1,635 | 1,606 | 1,614 | -12 | -0.7% | 13,300 |
2021/04/20 | 1,650 | 1,650 | 1,615 | 1,626 | -6 | -0.4% | 7,900 |
2021/04/19 | 1,666 | 1,666 | 1,628 | 1,632 | -34 | -2% | 12,000 |
2021/04/16 | 1,691 | 1,691 | 1,658 | 1,666 | -24 | -1.4% | 7,000 |
2021/04/15 | 1,693 | 1,697 | 1,680 | 1,690 | -2 | -0.1% | 4,300 |
2021/04/14 | 1,676 | 1,695 | 1,674 | 1,692 | -6 | -0.4% | 3,200 |
2021/04/13 | 1,684 | 1,698 | 1,674 | 1,698 | +5 | +0.3% | 4,000 |
2021/04/12 | 1,694 | 1,695 | 1,677 | 1,693 | +16 | +1% | 2,400 |
2021/04/09 | 1,660 | 1,682 | 1,647 | 1,677 | +25 | +1.5% | 8,800 |
2021/04/08 | 1,700 | 1,700 | 1,652 | 1,652 | -47 | -2.8% | 22,000 |
2021/04/07 | 1,631 | 1,699 | 1,631 | 1,699 | +52 | +3.2% | 13,700 |
2021/04/06 | 1,662 | 1,677 | 1,635 | 1,647 | -31 | -1.8% | 13,200 |
2021/04/05 | 1,679 | 1,686 | 1,649 | 1,678 | +31 | +1.9% | 8,800 |
2021/04/02 | 1,690 | 1,690 | 1,647 | 1,647 | -4 | -0.2% | 4,700 |
2021/04/01 | 1,691 | 1,691 | 1,650 | 1,651 | -3 | -0.2% | 9,800 |
2021/03/31 | 1,659 | 1,695 | 1,654 | 1,654 | -30 | -1.8% | 8,400 |
2021/03/30 | 1,759 | 1,759 | 1,684 | 1,684 | -85 | -4.8% | 15,100 |
2021/03/29 | 1,750 | 1,769 | 1,740 | 1,769 | +22 | +1.3% | 17,700 |
2021/03/26 | 1,740 | 1,747 | 1,724 | 1,747 | +7 | +0.4% | 12,700 |
2021/03/25 | 1,687 | 1,740 | 1,676 | 1,740 | +55 | +3.3% | 12,300 |
2021/03/24 | 1,705 | 1,705 | 1,644 | 1,685 | -22 | -1.3% | 22,600 |
2021/03/23 | 1,761 | 1,768 | 1,707 | 1,707 | -55 | -3.1% | 12,900 |
2021/03/22 | 1,774 | 1,774 | 1,751 | 1,762 | +22 | +1.3% | 13,900 |
2021/03/19 | 1,729 | 1,743 | 1,720 | 1,740 | -2 | -0.1% | 9,300 |
2021/03/18 | 1,728 | 1,755 | 1,719 | 1,742 | +14 | +0.8% | 17,400 |
2021/03/17 | 1,701 | 1,728 | 1,701 | 1,728 | +5 | +0.3% | 5,500 |
2021/03/16 | 1,722 | 1,723 | 1,700 | 1,723 | +16 | +0.9% | 8,900 |
2021/03/15 | 1,685 | 1,733 | 1,685 | 1,707 | +23 | +1.4% | 13,700 |
2021/03/12 | 1,689 | 1,689 | 1,675 | 1,684 | -5 | -0.3% | 8,600 |
2021/03/11 | 1,685 | 1,699 | 1,680 | 1,689 | +11 | +0.7% | 11,300 |
2021/03/10 | 1,658 | 1,678 | 1,644 | 1,678 | +43 | +2.6% | 11,400 |
2021/03/09 | 1,649 | 1,658 | 1,631 | 1,635 | -13 | -0.8% | 11,400 |
2021/03/08 | 1,660 | 1,660 | 1,624 | 1,648 | -4 | -0.2% | 8,500 |
2021/03/05 | 1,662 | 1,662 | 1,597 | 1,652 | -20 | -1.2% | 18,100 |
2021/03/04 | 1,684 | 1,699 | 1,653 | 1,672 | -10 | -0.6% | 15,900 |
851~
900
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