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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 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 |
2019/02/28 | 2,098 | 2,108 | 2,085 | 2,095 | -3 | -0.1% | 4,700 |
2019/02/27 | 2,104 | 2,110 | 2,087 | 2,098 | -7 | -0.3% | 8,000 |
2019/02/26 | 2,108 | 2,108 | 2,092 | 2,105 | -6 | -0.3% | 1,900 |
2019/02/25 | 2,092 | 2,111 | 2,074 | 2,111 | +48 | +2.3% | 4,800 |
2019/02/22 | 2,084 | 2,100 | 2,061 | 2,063 | -30 | -1.4% | 9,000 |
2019/02/21 | 2,119 | 2,119 | 2,055 | 2,093 | -9 | -0.4% | 3,600 |
2019/02/20 | 2,095 | 2,131 | 2,085 | 2,102 | +7 | +0.3% | 2,500 |
2019/02/19 | 2,120 | 2,120 | 2,056 | 2,095 | -29 | -1.4% | 4,400 |
2019/02/18 | 2,107 | 2,138 | 2,099 | 2,124 | +22 | +1% | 5,800 |
2019/02/15 | 2,095 | 2,103 | 2,092 | 2,102 | +17 | +0.8% | 1,800 |
2019/02/14 | 2,080 | 2,106 | 2,080 | 2,085 | -15 | -0.7% | 4,100 |
2019/02/13 | 2,104 | 2,109 | 2,070 | 2,100 | +1 | ±0% | 4,400 |
2019/02/12 | 2,116 | 2,116 | 2,049 | 2,099 | -38 | -1.8% | 4,700 |
2019/02/08 | 2,075 | 2,139 | 2,055 | 2,137 | +62 | +3% | 9,400 |
1351~
1400
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