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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,890 | 1,894 | 1,867 | 1,881 | +21 | +1.1% | 1,900 |
2020/05/08 | 1,875 | 1,888 | 1,860 | 1,860 | -15 | -0.8% | 2,600 |
2020/05/07 | 1,889 | 1,889 | 1,859 | 1,875 | +21 | +1.1% | 1,800 |
2020/05/01 | 1,868 | 1,870 | 1,854 | 1,854 | -14 | -0.7% | 2,200 |
2020/04/30 | 1,860 | 1,888 | 1,860 | 1,868 | +6 | +0.3% | 7,000 |
2020/04/28 | 1,862 | 1,862 | 1,841 | 1,862 | +7 | +0.4% | 3,400 |
2020/04/27 | 1,860 | 1,866 | 1,828 | 1,855 | +7 | +0.4% | 4,300 |
2020/04/24 | 1,883 | 1,883 | 1,842 | 1,848 | +32 | +1.8% | 4,000 |
2020/04/23 | 1,811 | 1,824 | 1,784 | 1,816 | +5 | +0.3% | 5,200 |
2020/04/22 | 1,818 | 1,818 | 1,799 | 1,811 | -7 | -0.4% | 2,900 |
2020/04/21 | 1,752 | 1,860 | 1,752 | 1,818 | +45 | +2.5% | 13,000 |
2020/04/20 | 1,758 | 1,797 | 1,753 | 1,773 | +19 | +1.1% | 6,100 |
2020/04/17 | 1,780 | 1,807 | 1,754 | 1,754 | -41 | -2.3% | 5,700 |
2020/04/16 | 1,829 | 1,829 | 1,790 | 1,795 | -1 | -0.1% | 2,400 |
2020/04/15 | 1,780 | 1,816 | 1,780 | 1,796 | +16 | +0.9% | 10,100 |
2020/04/14 | 1,840 | 1,840 | 1,756 | 1,780 | +20 | +1.1% | 3,800 |
2020/04/13 | 1,849 | 1,849 | 1,752 | 1,760 | -9 | -0.5% | 1,500 |
2020/04/10 | 1,754 | 1,778 | 1,746 | 1,769 | -25 | -1.4% | 5,600 |
2020/04/09 | 1,810 | 1,810 | 1,794 | 1,794 | -16 | -0.9% | 200 |
2020/04/08 | 1,813 | 1,813 | 1,773 | 1,810 | +37 | +2.1% | 2,200 |
2020/04/07 | 1,818 | 1,818 | 1,740 | 1,773 | -5 | -0.3% | 4,000 |
2020/04/06 | 1,735 | 1,811 | 1,735 | 1,778 | +27 | +1.5% | 3,300 |
2020/04/03 | 1,777 | 1,777 | 1,741 | 1,751 | -65 | -3.6% | 5,000 |
2020/04/02 | 1,858 | 1,858 | 1,774 | 1,816 | -2 | -0.1% | 6,000 |
2020/04/01 | 1,900 | 1,900 | 1,798 | 1,818 | -56 | -3% | 4,300 |
2020/03/31 | 1,900 | 1,900 | 1,820 | 1,874 | -10 | -0.5% | 3,600 |
2020/03/30 | 1,910 | 1,932 | 1,861 | 1,884 | -61 | -3.1% | 5,400 |
2020/03/27 | 1,878 | 1,945 | 1,827 | 1,945 | +104 | +5.6% | 13,200 |
2020/03/26 | 1,821 | 1,841 | 1,800 | 1,841 | +19 | +1% | 7,000 |
2020/03/25 | 1,860 | 1,862 | 1,803 | 1,822 | +42 | +2.4% | 4,100 |
2020/03/24 | 1,795 | 1,796 | 1,780 | 1,780 | -15 | -0.8% | 4,800 |
2020/03/23 | 1,862 | 1,902 | 1,670 | 1,795 | +36 | +2% | 6,200 |
2020/03/19 | 1,729 | 1,789 | 1,709 | 1,759 | +30 | +1.7% | 8,700 |
2020/03/18 | 1,749 | 1,761 | 1,729 | 1,729 | -20 | -1.1% | 1,800 |
2020/03/17 | 1,680 | 1,760 | 1,630 | 1,749 | -51 | -2.8% | 9,900 |
2020/03/16 | 1,754 | 1,800 | 1,738 | 1,800 | +6 | +0.3% | 5,600 |
2020/03/13 | 1,688 | 1,839 | 1,587 | 1,794 | -41 | -2.2% | 8,000 |
2020/03/12 | 1,825 | 1,868 | 1,825 | 1,835 | -15 | -0.8% | 6,000 |
2020/03/11 | 1,850 | 1,878 | 1,848 | 1,850 | ±0 | ±0% | 2,300 |
2020/03/10 | 1,860 | 1,860 | 1,802 | 1,850 | -44 | -2.3% | 4,600 |
2020/03/09 | 1,892 | 1,930 | 1,892 | 1,894 | -5 | -0.3% | 3,100 |
2020/03/06 | 1,906 | 1,929 | 1,899 | 1,899 | -24 | -1.2% | 4,100 |
2020/03/05 | 1,894 | 1,934 | 1,894 | 1,923 | +29 | +1.5% | 4,400 |
2020/03/04 | 1,904 | 1,922 | 1,894 | 1,894 | -34 | -1.8% | 8,700 |
2020/03/03 | 1,936 | 1,977 | 1,928 | 1,928 | -8 | -0.4% | 9,200 |
2020/03/02 | 1,932 | 1,961 | 1,930 | 1,936 | -6 | -0.3% | 3,700 |
2020/02/28 | 1,914 | 1,979 | 1,914 | 1,942 | -50 | -2.5% | 5,100 |
2020/02/27 | 1,993 | 2,009 | 1,977 | 1,992 | -8 | -0.4% | 5,600 |
2020/02/26 | 1,980 | 2,000 | 1,950 | 2,000 | -20 | -1% | 5,300 |
2020/02/25 | 2,055 | 2,056 | 2,011 | 2,020 | -45 | -2.2% | 6,100 |
1101~
1150
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