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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 2,156 | 2,180 | 2,156 | 2,176 | +20 | +0.9% | 2,900 |
2019/07/08 | 2,135 | 2,161 | 2,135 | 2,156 | -21 | -1% | 1,800 |
2019/07/05 | 2,125 | 2,180 | 2,125 | 2,177 | +6 | +0.3% | 2,400 |
2019/07/04 | 2,169 | 2,180 | 2,160 | 2,171 | +28 | +1.3% | 1,500 |
2019/07/03 | 2,111 | 2,148 | 2,111 | 2,143 | +15 | +0.7% | 13,800 |
2019/07/02 | 2,130 | 2,140 | 2,127 | 2,128 | +1 | ±0% | 5,300 |
2019/07/01 | 2,124 | 2,154 | 2,124 | 2,127 | +5 | +0.2% | 4,900 |
2019/06/28 | 2,126 | 2,130 | 2,120 | 2,122 | -31 | -1.4% | 3,300 |
2019/06/27 | 2,116 | 2,172 | 2,116 | 2,153 | -1 | ±0% | 4,800 |
2019/06/26 | 2,113 | 2,165 | 2,111 | 2,154 | -9 | -0.4% | 2,100 |
2019/06/25 | 2,137 | 2,170 | 2,137 | 2,163 | +33 | +1.5% | 3,100 |
2019/06/24 | 2,103 | 2,152 | 2,098 | 2,130 | +55 | +2.7% | 6,400 |
2019/06/21 | 2,195 | 2,195 | 2,075 | 2,075 | -86 | -4% | 7,500 |
2019/06/20 | 2,195 | 2,199 | 2,160 | 2,161 | -18 | -0.8% | 1,200 |
2019/06/19 | 2,180 | 2,198 | 2,164 | 2,179 | +31 | +1.4% | 1,700 |
2019/06/18 | 2,131 | 2,199 | 2,131 | 2,148 | -16 | -0.7% | 11,000 |
2019/06/17 | 2,196 | 2,196 | 2,163 | 2,164 | +1 | ±0% | 1,800 |
2019/06/14 | 2,201 | 2,201 | 2,162 | 2,163 | -37 | -1.7% | 13,000 |
2019/06/13 | 2,196 | 2,209 | 2,177 | 2,200 | +14 | +0.6% | 5,700 |
2019/06/12 | 2,174 | 2,187 | 2,143 | 2,186 | +12 | +0.6% | 3,900 |
2019/06/11 | 2,182 | 2,182 | 2,150 | 2,174 | -10 | -0.5% | 3,800 |
2019/06/10 | 2,160 | 2,200 | 2,139 | 2,184 | +30 | +1.4% | 7,100 |
2019/06/07 | 2,145 | 2,154 | 2,143 | 2,154 | +11 | +0.5% | 2,000 |
2019/06/06 | 2,093 | 2,144 | 2,093 | 2,143 | +11 | +0.5% | 11,000 |
2019/06/05 | 2,126 | 2,140 | 2,126 | 2,132 | +6 | +0.3% | 3,800 |
2019/06/04 | 2,139 | 2,139 | 2,126 | 2,126 | +1 | ±0% | 4,600 |
2019/06/03 | 2,114 | 2,125 | 2,110 | 2,125 | +11 | +0.5% | 7,400 |
2019/05/31 | 2,120 | 2,120 | 2,100 | 2,114 | -6 | -0.3% | 4,800 |
2019/05/30 | 2,138 | 2,138 | 2,108 | 2,120 | +10 | +0.5% | 8,000 |
2019/05/29 | 2,091 | 2,135 | 2,091 | 2,110 | +11 | +0.5% | 3,300 |
2019/05/28 | 2,100 | 2,133 | 2,081 | 2,099 | -1 | ±0% | 3,300 |
2019/05/27 | 2,065 | 2,100 | 2,065 | 2,100 | +20 | +1% | 2,100 |
2019/05/24 | 2,133 | 2,133 | 2,013 | 2,080 | -40 | -1.9% | 12,400 |
2019/05/23 | 2,120 | 2,134 | 2,117 | 2,120 | +17 | +0.8% | 5,500 |
2019/05/22 | 2,127 | 2,127 | 2,100 | 2,103 | -24 | -1.1% | 4,900 |
2019/05/21 | 2,124 | 2,135 | 2,115 | 2,127 | +7 | +0.3% | 1,700 |
2019/05/20 | 2,120 | 2,128 | 2,097 | 2,120 | +9 | +0.4% | 3,400 |
2019/05/17 | 2,119 | 2,143 | 2,104 | 2,111 | -4 | -0.2% | 8,800 |
2019/05/16 | 2,109 | 2,120 | 2,103 | 2,115 | +8 | +0.4% | 4,500 |
2019/05/15 | 2,102 | 2,110 | 2,067 | 2,107 | +11 | +0.5% | 4,200 |
2019/05/14 | 2,096 | 2,096 | 2,049 | 2,096 | +1 | ±0% | 6,700 |
2019/05/13 | 2,076 | 2,098 | 2,076 | 2,095 | +40 | +1.9% | 5,600 |
2019/05/10 | 2,081 | 2,114 | 2,054 | 2,055 | -26 | -1.2% | 16,600 |
2019/05/09 | 2,103 | 2,105 | 2,081 | 2,081 | -22 | -1% | 3,800 |
2019/05/08 | 2,113 | 2,113 | 2,073 | 2,103 | +3 | +0.1% | 4,200 |
2019/05/07 | 2,098 | 2,130 | 2,078 | 2,100 | -8 | -0.4% | 21,100 |
2019/04/26 | 2,109 | 2,118 | 2,104 | 2,108 | +4 | +0.2% | 4,200 |
2019/04/25 | 2,105 | 2,109 | 2,081 | 2,104 | +12 | +0.6% | 6,600 |
2019/04/24 | 2,100 | 2,108 | 2,092 | 2,092 | -3 | -0.1% | 3,900 |
2019/04/23 | 2,088 | 2,095 | 2,088 | 2,095 | +9 | +0.4% | 3,000 |
1301~
1350
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