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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 2,044 | 2,086 | 2,025 | 2,086 | +62 | +3.1% | 2,500 |
2019/04/19 | 2,010 | 2,026 | 2,006 | 2,024 | +14 | +0.7% | 2,600 |
2019/04/18 | 2,062 | 2,064 | 2,010 | 2,010 | -57 | -2.8% | 2,800 |
2019/04/17 | 2,075 | 2,075 | 2,063 | 2,067 | -8 | -0.4% | 3,200 |
2019/04/16 | 2,086 | 2,086 | 2,075 | 2,075 | -12 | -0.6% | 800 |
2019/04/15 | 2,083 | 2,092 | 2,083 | 2,087 | -1 | ±0% | 4,700 |
2019/04/12 | 2,097 | 2,099 | 2,085 | 2,088 | -10 | -0.5% | 2,200 |
2019/04/11 | 2,098 | 2,102 | 2,092 | 2,098 | ±0 | ±0% | 4,000 |
2019/04/10 | 2,106 | 2,106 | 2,087 | 2,098 | ±0 | ±0% | 8,100 |
2019/04/09 | 2,085 | 2,104 | 2,085 | 2,098 | +1 | ±0% | 8,200 |
2019/04/08 | 2,070 | 2,104 | 2,064 | 2,097 | +19 | +0.9% | 8,100 |
2019/04/05 | 2,089 | 2,090 | 2,072 | 2,078 | -22 | -1% | 6,700 |
2019/04/04 | 2,109 | 2,125 | 2,081 | 2,100 | ±0 | ±0% | 9,200 |
2019/04/03 | 2,101 | 2,114 | 2,091 | 2,100 | -18 | -0.8% | 7,400 |
2019/04/02 | 2,095 | 2,126 | 2,095 | 2,118 | +24 | +1.1% | 12,700 |
2019/04/01 | 2,103 | 2,103 | 2,087 | 2,094 | -9 | -0.4% | 6,100 |
2019/03/29 | 2,121 | 2,127 | 2,103 | 2,103 | -16 | -0.8% | 4,400 |
2019/03/28 | 2,126 | 2,131 | 2,119 | 2,119 | -15 | -0.7% | 2,700 |
2019/03/27 | 2,115 | 2,141 | 2,115 | 2,134 | -26 | -1.2% | 5,200 |
2019/03/26 | 2,119 | 2,160 | 2,119 | 2,160 | +68 | +3.3% | 11,400 |
2019/03/25 | 2,123 | 2,123 | 2,084 | 2,092 | -20 | -0.9% | 4,400 |
2019/03/22 | 2,123 | 2,123 | 2,083 | 2,112 | -10 | -0.5% | 6,900 |
2019/03/20 | 2,101 | 2,142 | 2,100 | 2,122 | +20 | +1% | 7,800 |
2019/03/19 | 2,122 | 2,122 | 2,095 | 2,102 | -20 | -0.9% | 4,500 |
2019/03/18 | 2,121 | 2,130 | 2,109 | 2,122 | +2 | +0.1% | 5,400 |
2019/03/15 | 2,097 | 2,129 | 2,097 | 2,120 | +20 | +1% | 4,500 |
2019/03/14 | 2,114 | 2,117 | 2,100 | 2,100 | -2 | -0.1% | 5,700 |
2019/03/13 | 2,095 | 2,111 | 2,095 | 2,102 | -3 | -0.1% | 6,900 |
2019/03/12 | 2,105 | 2,110 | 2,088 | 2,105 | +12 | +0.6% | 9,900 |
2019/03/11 | 2,079 | 2,102 | 2,079 | 2,093 | +5 | +0.2% | 2,900 |
2019/03/08 | 2,079 | 2,105 | 2,079 | 2,088 | -18 | -0.9% | 7,200 |
2019/03/07 | 2,071 | 2,114 | 2,070 | 2,106 | +40 | +1.9% | 10,500 |
2019/03/06 | 2,086 | 2,105 | 2,066 | 2,066 | -42 | -2% | 7,300 |
2019/03/05 | 2,094 | 2,110 | 2,088 | 2,108 | +8 | +0.4% | 4,100 |
2019/03/04 | 2,092 | 2,104 | 2,090 | 2,100 | +8 | +0.4% | 3,500 |
2019/03/01 | 2,076 | 2,092 | 2,076 | 2,092 | -3 | -0.1% | 4,000 |
1351~
1400
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