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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,495 | 1,495 | 1,481 | 1,486 | +4 | +0.3% | 37,800 |
2020/12/15 | 1,488 | 1,502 | 1,482 | 1,482 | -6 | -0.4% | 29,000 |
2020/12/14 | 1,493 | 1,496 | 1,486 | 1,488 | -3 | -0.2% | 18,700 |
2020/12/11 | 1,500 | 1,508 | 1,490 | 1,491 | -17 | -1.1% | 24,700 |
2020/12/10 | 1,512 | 1,516 | 1,505 | 1,508 | -5 | -0.3% | 8,600 |
2020/12/09 | 1,513 | 1,521 | 1,506 | 1,513 | -2 | -0.1% | 11,300 |
2020/12/08 | 1,519 | 1,519 | 1,500 | 1,515 | +8 | +0.5% | 45,700 |
2020/12/07 | 1,512 | 1,518 | 1,507 | 1,507 | -1 | -0.1% | 10,000 |
2020/12/04 | 1,511 | 1,515 | 1,501 | 1,508 | +8 | +0.5% | 10,200 |
2020/12/03 | 1,506 | 1,517 | 1,499 | 1,500 | -1 | -0.1% | 22,100 |
2020/12/02 | 1,498 | 1,511 | 1,498 | 1,501 | +3 | +0.2% | 13,300 |
2020/12/01 | 1,500 | 1,513 | 1,492 | 1,498 | +7 | +0.5% | 39,600 |
2020/11/30 | 1,491 | 1,509 | 1,491 | 1,491 | -4 | -0.3% | 17,400 |
2020/11/27 | 1,509 | 1,544 | 1,490 | 1,495 | -14 | -0.9% | 25,500 |
2020/11/26 | 1,515 | 1,519 | 1,483 | 1,509 | -1 | -0.1% | 34,300 |
2020/11/25 | 1,533 | 1,537 | 1,510 | 1,510 | -20 | -1.3% | 46,300 |
2020/11/24 | 1,546 | 1,548 | 1,525 | 1,530 | -2 | -0.1% | 27,300 |
2020/11/20 | 1,540 | 1,544 | 1,529 | 1,532 | -8 | -0.5% | 21,300 |
2020/11/19 | 1,583 | 1,587 | 1,540 | 1,540 | -33 | -2.1% | 29,300 |
2020/11/18 | 1,589 | 1,595 | 1,572 | 1,573 | -16 | -1% | 24,800 |
2020/11/17 | 1,594 | 1,599 | 1,586 | 1,589 | -5 | -0.3% | 10,500 |
2020/11/16 | 1,599 | 1,599 | 1,585 | 1,594 | +5 | +0.3% | 11,900 |
2020/11/13 | 1,591 | 1,600 | 1,586 | 1,589 | -3 | -0.2% | 9,800 |
2020/11/12 | 1,585 | 1,601 | 1,583 | 1,592 | -3 | -0.2% | 26,900 |
2020/11/11 | 1,605 | 1,605 | 1,588 | 1,595 | -3 | -0.2% | 21,300 |
2020/11/10 | 1,609 | 1,610 | 1,585 | 1,598 | -3 | -0.2% | 16,400 |
2020/11/09 | 1,609 | 1,611 | 1,593 | 1,601 | +6 | +0.4% | 6,800 |
2020/11/06 | 1,607 | 1,607 | 1,594 | 1,595 | -12 | -0.7% | 8,600 |
2020/11/05 | 1,606 | 1,643 | 1,605 | 1,607 | -3 | -0.2% | 7,000 |
2020/11/04 | 1,610 | 1,640 | 1,609 | 1,610 | +2 | +0.1% | 5,500 |
2020/11/02 | 1,632 | 1,632 | 1,604 | 1,608 | -6 | -0.4% | 2,900 |
2020/10/30 | 1,620 | 1,632 | 1,614 | 1,614 | -9 | -0.6% | 2,000 |
2020/10/29 | 1,631 | 1,639 | 1,623 | 1,623 | -15 | -0.9% | 3,400 |
2020/10/28 | 1,642 | 1,645 | 1,632 | 1,638 | -16 | -1% | 3,500 |
2020/10/27 | 1,655 | 1,655 | 1,637 | 1,654 | -2 | -0.1% | 3,900 |
2020/10/26 | 1,655 | 1,662 | 1,655 | 1,656 | -3 | -0.2% | 600 |
2020/10/23 | 1,680 | 1,684 | 1,659 | 1,659 | -14 | -0.8% | 3,800 |
2020/10/22 | 1,670 | 1,687 | 1,665 | 1,673 | +3 | +0.2% | 4,300 |
2020/10/21 | 1,667 | 1,704 | 1,667 | 1,670 | +3 | +0.2% | 2,300 |
2020/10/20 | 1,719 | 1,719 | 1,663 | 1,667 | +4 | +0.2% | 4,700 |
2020/10/19 | 1,699 | 1,699 | 1,662 | 1,663 | -10 | -0.6% | 1,300 |
2020/10/16 | 1,696 | 1,699 | 1,673 | 1,673 | -10 | -0.6% | 1,800 |
2020/10/15 | 1,681 | 1,696 | 1,681 | 1,683 | ±0 | ±0% | 8,900 |
2020/10/14 | 1,710 | 1,712 | 1,683 | 1,683 | -27 | -1.6% | 3,600 |
2020/10/13 | 1,727 | 1,727 | 1,709 | 1,710 | -17 | -1% | 1,900 |
2020/10/12 | 1,735 | 1,735 | 1,726 | 1,727 | -10 | -0.6% | 1,400 |
2020/10/09 | 1,753 | 1,753 | 1,735 | 1,737 | -30 | -1.7% | 3,000 |
2020/10/08 | 1,719 | 1,787 | 1,711 | 1,767 | +49 | +2.9% | 10,100 |
2020/10/07 | 1,705 | 1,720 | 1,704 | 1,718 | ±0 | ±0% | 2,400 |
2020/10/06 | 1,695 | 1,718 | 1,692 | 1,718 | +39 | +2.3% | 8,100 |
951~
1000
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