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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,650 | 1,679 | 1,647 | 1,679 | +31 | +1.9% | 27,200 |
2020/10/02 | 1,681 | 1,681 | 1,645 | 1,648 | - | - | 11,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,688 | 1,698 | 1,681 | 1,681 | -6 | -0.4% | 12,300 |
2020/09/29 | 1,695 | 1,707 | 1,686 | 1,687 | -51 | -2.9% | 25,100 |
2020/09/28 | 1,746 | 1,750 | 1,730 | 1,738 | -31 | -1.8% | 53,500 |
2020/09/25 | 1,793 | 1,801 | 1,769 | 1,769 | -84 | -4.5% | 39,300 |
2020/09/24 | 1,836 | 1,860 | 1,835 | 1,853 | +9 | +0.5% | 12,300 |
2020/09/23 | 1,850 | 1,867 | 1,844 | 1,844 | -3 | -0.2% | 12,700 |
2020/09/18 | 1,818 | 1,856 | 1,818 | 1,847 | -9 | -0.5% | 19,900 |
2020/09/17 | 1,841 | 1,856 | 1,841 | 1,856 | ±0 | ±0% | 7,300 |
2020/09/16 | 1,856 | 1,857 | 1,817 | 1,856 | +13 | +0.7% | 5,000 |
2020/09/15 | 1,839 | 1,848 | 1,834 | 1,843 | +44 | +2.4% | 7,600 |
2020/09/14 | 1,800 | 1,802 | 1,793 | 1,799 | -1 | -0.1% | 8,900 |
2020/09/11 | 1,768 | 1,801 | 1,768 | 1,800 | +11 | +0.6% | 15,700 |
2020/09/10 | 1,775 | 1,837 | 1,767 | 1,789 | +37 | +2.1% | 6,500 |
2020/09/09 | 1,770 | 1,785 | 1,751 | 1,752 | -6 | -0.3% | 7,900 |
2020/09/08 | 1,746 | 1,758 | 1,739 | 1,758 | +10 | +0.6% | 7,100 |
2020/09/07 | 1,747 | 1,760 | 1,747 | 1,748 | -2 | -0.1% | 11,700 |
2020/09/04 | 1,753 | 1,757 | 1,748 | 1,750 | -12 | -0.7% | 9,900 |
2020/09/03 | 1,764 | 1,789 | 1,762 | 1,762 | -2 | -0.1% | 3,100 |
2020/09/02 | 1,750 | 1,769 | 1,750 | 1,764 | +3 | +0.2% | 3,600 |
2020/09/01 | 1,763 | 1,775 | 1,761 | 1,761 | -2 | -0.1% | 2,900 |
2020/08/31 | 1,762 | 1,769 | 1,762 | 1,763 | -12 | -0.7% | 4,800 |
2020/08/28 | 1,750 | 1,775 | 1,750 | 1,775 | ±0 | ±0% | 6,100 |
2020/08/27 | 1,785 | 1,785 | 1,770 | 1,775 | +25 | +1.4% | 1,700 |
2020/08/26 | 1,775 | 1,779 | 1,748 | 1,750 | -24 | -1.4% | 1,800 |
2020/08/25 | 1,770 | 1,778 | 1,742 | 1,774 | +4 | +0.2% | 3,100 |
2020/08/24 | 1,741 | 1,776 | 1,741 | 1,770 | +29 | +1.7% | 1,600 |
2020/08/21 | 1,760 | 1,760 | 1,728 | 1,741 | +5 | +0.3% | 2,000 |
2020/08/20 | 1,740 | 1,749 | 1,736 | 1,736 | -3 | -0.2% | 2,000 |
2020/08/19 | 1,750 | 1,750 | 1,737 | 1,739 | -14 | -0.8% | 1,700 |
2020/08/18 | 1,772 | 1,774 | 1,741 | 1,753 | -21 | -1.2% | 5,700 |
2020/08/17 | 1,777 | 1,777 | 1,774 | 1,774 | -3 | -0.2% | 700 |
2020/08/14 | 1,785 | 1,797 | 1,777 | 1,777 | -8 | -0.4% | 5,500 |
2020/08/13 | 1,780 | 1,788 | 1,777 | 1,785 | +13 | +0.7% | 2,700 |
2020/08/12 | 1,758 | 1,780 | 1,758 | 1,772 | +20 | +1.1% | 2,200 |
2020/08/11 | 1,750 | 1,758 | 1,734 | 1,752 | +2 | +0.1% | 4,200 |
2020/08/07 | 1,735 | 1,758 | 1,725 | 1,750 | -10 | -0.6% | 3,000 |
2020/08/06 | 1,705 | 1,772 | 1,705 | 1,760 | -10 | -0.6% | 4,900 |
2020/08/05 | 1,785 | 1,785 | 1,768 | 1,770 | -15 | -0.8% | 1,500 |
2020/08/04 | 1,755 | 1,800 | 1,755 | 1,785 | +26 | +1.5% | 2,900 |
2020/08/03 | 1,731 | 1,774 | 1,731 | 1,759 | +28 | +1.6% | 3,000 |
2020/07/31 | 1,855 | 1,855 | 1,731 | 1,731 | -120 | -6.5% | 3,200 |
2020/07/30 | 1,834 | 1,851 | 1,825 | 1,851 | +8 | +0.4% | 1,900 |
2020/07/29 | 1,822 | 1,855 | 1,800 | 1,843 | -4 | -0.2% | 4,000 |
2020/07/28 | 1,830 | 1,855 | 1,830 | 1,847 | -10 | -0.5% | 1,700 |
2020/07/27 | 1,824 | 1,857 | 1,821 | 1,857 | -1 | -0.1% | 6,200 |
2020/07/22 | 1,804 | 1,949 | 1,804 | 1,858 | +68 | +3.8% | 10,800 |
2020/07/21 | 1,757 | 1,790 | 1,750 | 1,790 | +47 | +2.7% | 2,000 |
1001~
1050
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