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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 2,096 | 2,096 | 2,070 | 2,074 | -6 | -0.3% | 3,800 |
2019/12/24 | 2,070 | 2,080 | 2,070 | 2,080 | +4 | +0.2% | 4,700 |
2019/12/23 | 2,111 | 2,111 | 2,071 | 2,076 | -19 | -0.9% | 2,500 |
2019/12/20 | 2,104 | 2,104 | 2,093 | 2,095 | +4 | +0.2% | 1,600 |
2019/12/19 | 2,109 | 2,109 | 2,050 | 2,091 | -19 | -0.9% | 4,000 |
2019/12/18 | 2,107 | 2,110 | 2,097 | 2,110 | +3 | +0.1% | 1,900 |
2019/12/17 | 2,098 | 2,191 | 2,089 | 2,107 | +10 | +0.5% | 15,500 |
2019/12/16 | 2,085 | 2,097 | 2,085 | 2,097 | +33 | +1.6% | 2,000 |
2019/12/13 | 2,048 | 2,090 | 2,045 | 2,064 | +24 | +1.2% | 7,900 |
2019/12/12 | 2,082 | 2,082 | 2,040 | 2,040 | -13 | -0.6% | 3,900 |
2019/12/11 | 2,085 | 2,085 | 2,053 | 2,053 | -5 | -0.2% | 2,700 |
2019/12/10 | 2,059 | 2,091 | 2,058 | 2,058 | -3 | -0.1% | 3,300 |
2019/12/09 | 2,061 | 2,073 | 2,058 | 2,061 | +1 | ±0% | 3,500 |
2019/12/06 | 2,068 | 2,075 | 2,060 | 2,060 | -8 | -0.4% | 2,800 |
1151~
1200
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