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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,715 | 1,750 | 1,715 | 1,743 | +34 | +2% | 3,900 |
2020/07/17 | 1,714 | 1,714 | 1,697 | 1,709 | +26 | +1.5% | 1,700 |
2020/07/16 | 1,683 | 1,696 | 1,673 | 1,683 | +1 | +0.1% | 4,000 |
2020/07/15 | 1,719 | 1,719 | 1,671 | 1,682 | ±0 | ±0% | 4,500 |
2020/07/14 | 1,666 | 1,687 | 1,666 | 1,682 | +18 | +1.1% | 5,800 |
2020/07/13 | 1,712 | 1,730 | 1,635 | 1,664 | -36 | -2.1% | 13,500 |
2020/07/10 | 1,778 | 1,792 | 1,700 | 1,700 | -80 | -4.5% | 10,100 |
2020/07/09 | 1,800 | 1,800 | 1,780 | 1,780 | -6 | -0.3% | 1,300 |
2020/07/08 | 1,790 | 1,797 | 1,785 | 1,786 | -2 | -0.1% | 2,300 |
2020/07/07 | 1,785 | 1,789 | 1,785 | 1,788 | +7 | +0.4% | 700 |
2020/07/06 | 1,816 | 1,816 | 1,776 | 1,781 | +1 | +0.1% | 2,800 |
2020/07/03 | 1,816 | 1,816 | 1,770 | 1,780 | +4 | +0.2% | 8,000 |
2020/07/02 | 1,782 | 1,788 | 1,776 | 1,776 | -6 | -0.3% | 3,900 |
2020/07/01 | 1,805 | 1,811 | 1,782 | 1,782 | -19 | -1.1% | 4,100 |
2020/06/30 | 1,799 | 1,808 | 1,799 | 1,801 | +11 | +0.6% | 1,500 |
2020/06/29 | 1,808 | 1,808 | 1,790 | 1,790 | -28 | -1.5% | 3,100 |
2020/06/26 | 1,839 | 1,839 | 1,804 | 1,818 | +18 | +1% | 2,400 |
2020/06/25 | 1,821 | 1,821 | 1,795 | 1,800 | -21 | -1.2% | 2,500 |
2020/06/24 | 1,817 | 1,824 | 1,812 | 1,821 | +5 | +0.3% | 2,500 |
2020/06/23 | 1,820 | 1,829 | 1,804 | 1,816 | -5 | -0.3% | 2,700 |
2020/06/22 | 1,814 | 1,821 | 1,814 | 1,821 | +5 | +0.3% | 1,000 |
2020/06/19 | 1,809 | 1,847 | 1,809 | 1,816 | -8 | -0.4% | 3,500 |
2020/06/18 | 1,829 | 1,829 | 1,810 | 1,824 | -5 | -0.3% | 1,500 |
2020/06/17 | 1,847 | 1,847 | 1,824 | 1,829 | +5 | +0.3% | 2,000 |
2020/06/16 | 1,820 | 1,827 | 1,816 | 1,824 | +9 | +0.5% | 2,000 |
2020/06/15 | 1,812 | 1,840 | 1,808 | 1,815 | +3 | +0.2% | 1,800 |
2020/06/12 | 1,841 | 1,841 | 1,800 | 1,812 | -29 | -1.6% | 3,400 |
2020/06/11 | 1,848 | 1,848 | 1,825 | 1,841 | +1 | +0.1% | 2,900 |
2020/06/10 | 1,849 | 1,849 | 1,840 | 1,840 | -5 | -0.3% | 2,100 |
2020/06/09 | 1,815 | 1,845 | 1,815 | 1,845 | -4 | -0.2% | 2,900 |
2020/06/08 | 1,822 | 1,849 | 1,822 | 1,849 | +27 | +1.5% | 2,100 |
2020/06/05 | 1,848 | 1,850 | 1,822 | 1,822 | -4 | -0.2% | 2,900 |
2020/06/04 | 1,831 | 1,831 | 1,826 | 1,826 | -5 | -0.3% | 1,200 |
2020/06/03 | 1,850 | 1,850 | 1,831 | 1,831 | -4 | -0.2% | 4,600 |
2020/06/02 | 1,832 | 1,839 | 1,832 | 1,835 | +4 | +0.2% | 2,200 |
2020/06/01 | 1,825 | 1,831 | 1,818 | 1,831 | +19 | +1% | 1,400 |
2020/05/29 | 1,829 | 1,839 | 1,805 | 1,812 | -2 | -0.1% | 8,500 |
2020/05/28 | 1,834 | 1,834 | 1,809 | 1,814 | +9 | +0.5% | 5,000 |
2020/05/27 | 1,804 | 1,835 | 1,800 | 1,805 | ±0 | ±0% | 9,800 |
2020/05/26 | 1,830 | 1,830 | 1,800 | 1,805 | +3 | +0.2% | 2,400 |
2020/05/25 | 1,803 | 1,819 | 1,788 | 1,802 | -1 | -0.1% | 5,000 |
2020/05/22 | 1,804 | 1,812 | 1,785 | 1,803 | ±0 | ±0% | 2,900 |
2020/05/21 | 1,781 | 1,818 | 1,771 | 1,803 | -15 | -0.8% | 10,800 |
2020/05/20 | 1,807 | 1,836 | 1,806 | 1,818 | -29 | -1.6% | 12,300 |
2020/05/19 | 1,842 | 1,868 | 1,842 | 1,847 | +12 | +0.7% | 1,500 |
2020/05/18 | 1,840 | 1,848 | 1,825 | 1,835 | +28 | +1.5% | 2,800 |
2020/05/15 | 1,829 | 1,838 | 1,800 | 1,807 | -22 | -1.2% | 5,900 |
2020/05/14 | 1,865 | 1,865 | 1,829 | 1,829 | -41 | -2.2% | 4,600 |
2020/05/13 | 1,888 | 1,897 | 1,870 | 1,870 | -18 | -1% | 5,000 |
2020/05/12 | 1,884 | 1,900 | 1,884 | 1,888 | +7 | +0.4% | 1,000 |
1051~
1100
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