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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
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 |
1051~
1100
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