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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 1,574 | 1,592 | 1,574 | 1,592 | +21 | +1.3% | 14,600 |
2021/01/06 | 1,545 | 1,580 | 1,545 | 1,571 | +34 | +2.2% | 10,800 |
2021/01/05 | 1,550 | 1,572 | 1,537 | 1,537 | -4 | -0.3% | 19,000 |
2021/01/04 | 1,574 | 1,574 | 1,520 | 1,541 | -33 | -2.1% | 25,600 |
2020/12/30 | 1,580 | 1,592 | 1,565 | 1,574 | -12 | -0.8% | 10,300 |
2020/12/29 | 1,614 | 1,614 | 1,570 | 1,586 | -18 | -1.1% | 29,100 |
2020/12/28 | 1,606 | 1,616 | 1,584 | 1,604 | +4 | +0.3% | 18,900 |
2020/12/25 | 1,600 | 1,601 | 1,562 | 1,600 | +7 | +0.4% | 23,500 |
2020/12/24 | 1,616 | 1,635 | 1,573 | 1,593 | -41 | -2.5% | 63,100 |
2020/12/23 | 1,576 | 1,658 | 1,570 | 1,634 | +81 | +5.2% | 142,800 |
2020/12/22 | 1,500 | 1,569 | 1,483 | 1,553 | +93 | +6.4% | 248,600 |
2020/12/21 | 1,487 | 1,490 | 1,455 | 1,460 | +3 | +0.2% | 95,500 |
2020/12/18 | 1,475 | 1,476 | 1,449 | 1,457 | -12 | -0.8% | 113,500 |
2020/12/17 | 1,486 | 1,495 | 1,463 | 1,469 | -17 | -1.1% | 105,200 |
901~
950
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 | 0.89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% | 8.35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% | 9.99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