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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 2,051 | 2,076 | 2,051 | 2,065 | +10 | +0.5% | 2,000 |
2020/02/20 | 2,080 | 2,080 | 2,055 | 2,055 | +5 | +0.2% | 900 |
2020/02/19 | 2,082 | 2,082 | 2,049 | 2,050 | +6 | +0.3% | 7,500 |
2020/02/18 | 2,041 | 2,050 | 2,040 | 2,044 | +3 | +0.1% | 3,200 |
2020/02/17 | 2,053 | 2,059 | 2,041 | 2,041 | -26 | -1.3% | 1,600 |
2020/02/14 | 2,045 | 2,074 | 2,044 | 2,067 | +12 | +0.6% | 6,300 |
2020/02/13 | 2,052 | 2,055 | 2,050 | 2,055 | +1 | ±0% | 2,900 |
2020/02/12 | 2,050 | 2,077 | 2,048 | 2,054 | -3 | -0.1% | 1,700 |
2020/02/10 | 2,085 | 2,085 | 2,055 | 2,057 | -9 | -0.4% | 1,000 |
2020/02/07 | 2,062 | 2,079 | 2,051 | 2,066 | -10 | -0.5% | 2,200 |
2020/02/06 | 2,065 | 2,101 | 2,059 | 2,076 | +34 | +1.7% | 5,800 |
2020/02/05 | 2,051 | 2,057 | 2,042 | 2,042 | -4 | -0.2% | 2,300 |
2020/02/04 | 2,053 | 2,062 | 2,041 | 2,046 | -24 | -1.2% | 4,400 |
2020/02/03 | 2,082 | 2,082 | 2,060 | 2,070 | -13 | -0.6% | 1,800 |
2020/01/31 | 2,095 | 2,095 | 2,079 | 2,083 | -13 | -0.6% | 500 |
2020/01/30 | 2,042 | 2,097 | 2,042 | 2,096 | +55 | +2.7% | 5,100 |
2020/01/29 | 2,067 | 2,067 | 2,041 | 2,041 | -26 | -1.3% | 3,000 |
2020/01/28 | 2,040 | 2,073 | 2,040 | 2,067 | +11 | +0.5% | 3,300 |
2020/01/27 | 2,051 | 2,078 | 2,051 | 2,056 | +8 | +0.4% | 2,900 |
2020/01/24 | 2,075 | 2,075 | 2,048 | 2,048 | -33 | -1.6% | 4,500 |
2020/01/23 | 2,076 | 2,096 | 2,076 | 2,081 | -1 | ±0% | 1,900 |
2020/01/22 | 2,078 | 2,098 | 2,078 | 2,082 | +8 | +0.4% | 3,300 |
2020/01/21 | 2,061 | 2,079 | 2,053 | 2,074 | +14 | +0.7% | 1,700 |
2020/01/20 | 2,080 | 2,080 | 2,059 | 2,060 | -16 | -0.8% | 1,000 |
2020/01/17 | 2,051 | 2,081 | 2,051 | 2,076 | +21 | +1% | 3,500 |
2020/01/16 | 2,082 | 2,082 | 2,055 | 2,055 | -25 | -1.2% | 2,000 |
2020/01/15 | 2,075 | 2,081 | 2,070 | 2,080 | +26 | +1.3% | 2,600 |
2020/01/14 | 2,072 | 2,072 | 2,053 | 2,054 | -18 | -0.9% | 1,800 |
2020/01/10 | 2,076 | 2,076 | 2,057 | 2,072 | +18 | +0.9% | 1,300 |
2020/01/09 | 2,053 | 2,068 | 2,053 | 2,054 | +1 | ±0% | 1,900 |
2020/01/08 | 2,056 | 2,072 | 2,052 | 2,053 | -3 | -0.1% | 3,000 |
2020/01/07 | 2,042 | 2,069 | 2,042 | 2,056 | +14 | +0.7% | 3,100 |
2020/01/06 | 2,050 | 2,073 | 2,034 | 2,042 | -40 | -1.9% | 9,400 |
2019/12/30 | 2,088 | 2,088 | 2,070 | 2,082 | -6 | -0.3% | 4,200 |
2019/12/27 | 2,077 | 2,088 | 2,070 | 2,088 | +32 | +1.6% | 5,800 |
2019/12/26 | 2,050 | 2,071 | 2,047 | 2,056 | -18 | -0.9% | 8,000 |
1151~
1200
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