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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
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 |
1101~
1150
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