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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 1,630 | 1,685 | 1,630 | 1,682 | +41 | +2.5% | 14,400 |
2021/03/02 | 1,641 | 1,647 | 1,610 | 1,641 | -6 | -0.4% | 14,900 |
2021/03/01 | 1,615 | 1,647 | 1,609 | 1,647 | +32 | +2% | 14,200 |
2021/02/26 | 1,608 | 1,624 | 1,607 | 1,615 | +9 | +0.6% | 11,200 |
2021/02/25 | 1,629 | 1,629 | 1,606 | 1,606 | -15 | -0.9% | 15,300 |
2021/02/24 | 1,612 | 1,628 | 1,611 | 1,621 | +6 | +0.4% | 11,900 |
2021/02/22 | 1,620 | 1,621 | 1,614 | 1,615 | -5 | -0.3% | 7,100 |
2021/02/19 | 1,616 | 1,624 | 1,612 | 1,620 | +5 | +0.3% | 3,600 |
2021/02/18 | 1,632 | 1,635 | 1,615 | 1,615 | -17 | -1% | 9,200 |
2021/02/17 | 1,610 | 1,632 | 1,610 | 1,632 | +17 | +1.1% | 6,300 |
2021/02/16 | 1,615 | 1,628 | 1,607 | 1,615 | -8 | -0.5% | 19,400 |
2021/02/15 | 1,630 | 1,630 | 1,613 | 1,623 | -7 | -0.4% | 13,100 |
2021/02/12 | 1,647 | 1,647 | 1,629 | 1,630 | +3 | +0.2% | 5,000 |
2021/02/10 | 1,622 | 1,631 | 1,621 | 1,627 | +5 | +0.3% | 6,100 |
2021/02/09 | 1,617 | 1,626 | 1,610 | 1,622 | +2 | +0.1% | 15,000 |
2021/02/08 | 1,625 | 1,641 | 1,612 | 1,620 | -5 | -0.3% | 19,900 |
2021/02/05 | 1,634 | 1,650 | 1,622 | 1,625 | -9 | -0.6% | 13,800 |
2021/02/04 | 1,650 | 1,650 | 1,604 | 1,634 | +20 | +1.2% | 30,200 |
2021/02/03 | 1,599 | 1,628 | 1,597 | 1,614 | +21 | +1.3% | 15,700 |
2021/02/02 | 1,589 | 1,597 | 1,578 | 1,593 | +15 | +1% | 9,100 |
2021/02/01 | 1,558 | 1,582 | 1,553 | 1,578 | +22 | +1.4% | 9,900 |
2021/01/29 | 1,574 | 1,577 | 1,556 | 1,556 | -12 | -0.8% | 12,600 |
2021/01/28 | 1,575 | 1,586 | 1,559 | 1,568 | -11 | -0.7% | 19,000 |
2021/01/27 | 1,582 | 1,593 | 1,578 | 1,579 | -2 | -0.1% | 12,600 |
2021/01/26 | 1,578 | 1,587 | 1,569 | 1,581 | +1 | +0.1% | 7,600 |
2021/01/25 | 1,587 | 1,587 | 1,570 | 1,580 | -7 | -0.4% | 11,000 |
2021/01/22 | 1,582 | 1,587 | 1,567 | 1,587 | -2 | -0.1% | 12,000 |
2021/01/21 | 1,580 | 1,608 | 1,578 | 1,589 | -1 | -0.1% | 16,200 |
2021/01/20 | 1,591 | 1,595 | 1,583 | 1,590 | ±0 | ±0% | 10,800 |
2021/01/19 | 1,563 | 1,595 | 1,563 | 1,590 | +27 | +1.7% | 11,600 |
2021/01/18 | 1,581 | 1,582 | 1,556 | 1,563 | -20 | -1.3% | 13,900 |
2021/01/15 | 1,601 | 1,613 | 1,580 | 1,583 | -29 | -1.8% | 13,000 |
2021/01/14 | 1,630 | 1,630 | 1,611 | 1,612 | -18 | -1.1% | 30,200 |
2021/01/13 | 1,612 | 1,630 | 1,611 | 1,630 | +20 | +1.2% | 16,900 |
2021/01/12 | 1,609 | 1,618 | 1,597 | 1,610 | +1 | +0.1% | 28,500 |
2021/01/08 | 1,593 | 1,609 | 1,590 | 1,609 | +17 | +1.1% | 29,300 |
901~
950
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