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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 2,139 | 2,139 | 2,108 | 2,110 | -56 | -2.6% | 6,200 |
2018/09/27 | 2,180 | 2,198 | 2,166 | 2,166 | -14 | -0.6% | 3,000 |
2018/09/26 | 2,250 | 2,250 | 2,180 | 2,180 | -36 | -1.6% | 8,800 |
2018/09/25 | 2,145 | 2,217 | 2,139 | 2,216 | +82 | +3.8% | 23,900 |
2018/09/21 | 2,100 | 2,139 | 2,100 | 2,134 | +24 | +1.1% | 7,500 |
2018/09/20 | 2,130 | 2,130 | 2,101 | 2,110 | -7 | -0.3% | 7,800 |
2018/09/19 | 2,100 | 2,120 | 2,090 | 2,117 | +24 | +1.1% | 6,300 |
2018/09/18 | 2,083 | 2,096 | 2,072 | 2,093 | -13 | -0.6% | 7,700 |
2018/09/14 | 2,121 | 2,121 | 2,102 | 2,106 | -15 | -0.7% | 10,300 |
2018/09/13 | 2,121 | 2,121 | 2,100 | 2,121 | +7 | +0.3% | 4,100 |
2018/09/12 | 2,143 | 2,143 | 2,110 | 2,114 | -29 | -1.4% | 3,900 |
2018/09/11 | 2,149 | 2,150 | 2,116 | 2,143 | -4 | -0.2% | 6,200 |
2018/09/10 | 2,129 | 2,149 | 2,100 | 2,147 | +21 | +1% | 6,900 |
2018/09/07 | 2,085 | 2,127 | 2,085 | 2,126 | +32 | +1.5% | 10,300 |
2018/09/06 | 2,074 | 2,115 | 2,074 | 2,094 | +9 | +0.4% | 4,200 |
2018/09/05 | 2,063 | 2,091 | 2,063 | 2,085 | +22 | +1.1% | 5,300 |
2018/09/04 | 2,064 | 2,064 | 2,037 | 2,063 | -9 | -0.4% | 3,500 |
2018/09/03 | 2,060 | 2,081 | 2,036 | 2,072 | +12 | +0.6% | 6,100 |
2018/08/31 | 2,058 | 2,080 | 2,042 | 2,060 | +2 | +0.1% | 3,000 |
2018/08/30 | 2,048 | 2,083 | 2,038 | 2,058 | +3 | +0.1% | 7,000 |
2018/08/29 | 2,041 | 2,080 | 2,031 | 2,055 | +4 | +0.2% | 5,900 |
2018/08/28 | 2,051 | 2,057 | 2,051 | 2,051 | -10 | -0.5% | 1,600 |
2018/08/27 | 2,072 | 2,072 | 2,056 | 2,061 | -12 | -0.6% | 2,300 |
2018/08/24 | 2,085 | 2,085 | 2,050 | 2,073 | -1 | ±0% | 1,500 |
2018/08/23 | 2,014 | 2,075 | 2,014 | 2,074 | +60 | +3% | 3,400 |
2018/08/22 | 2,041 | 2,041 | 2,014 | 2,014 | -30 | -1.5% | 1,100 |
2018/08/21 | 2,041 | 2,053 | 2,041 | 2,044 | +4 | +0.2% | 2,600 |
2018/08/20 | 2,039 | 2,073 | 2,027 | 2,040 | +13 | +0.6% | 2,600 |
2018/08/17 | 2,043 | 2,045 | 2,016 | 2,027 | -23 | -1.1% | 3,300 |
2018/08/16 | 2,040 | 2,055 | 2,031 | 2,050 | +10 | +0.5% | 3,100 |
2018/08/15 | 2,020 | 2,057 | 2,019 | 2,040 | +4 | +0.2% | 3,700 |
2018/08/14 | 2,046 | 2,046 | 2,029 | 2,036 | -16 | -0.8% | 2,600 |
2018/08/13 | 2,085 | 2,085 | 2,034 | 2,052 | -33 | -1.6% | 3,800 |
2018/08/10 | 2,084 | 2,111 | 2,081 | 2,085 | -15 | -0.7% | 2,900 |
2018/08/09 | 2,103 | 2,144 | 2,097 | 2,100 | -24 | -1.1% | 3,600 |
2018/08/08 | 2,080 | 2,144 | 2,054 | 2,124 | +48 | +2.3% | 4,700 |
2018/08/07 | 2,100 | 2,100 | 2,058 | 2,076 | +13 | +0.6% | 1,500 |
2018/08/06 | 2,073 | 2,073 | 2,060 | 2,063 | -16 | -0.8% | 2,600 |
2018/08/03 | 2,061 | 2,109 | 2,061 | 2,079 | -2 | -0.1% | 2,500 |
2018/08/02 | 2,100 | 2,100 | 2,075 | 2,081 | -3 | -0.1% | 1,800 |
2018/08/01 | 2,103 | 2,103 | 2,076 | 2,084 | -32 | -1.5% | 3,300 |
2018/07/31 | 2,141 | 2,141 | 2,116 | 2,116 | -21 | -1% | 1,200 |
2018/07/30 | 2,105 | 2,150 | 2,055 | 2,137 | +19 | +0.9% | 6,500 |
2018/07/27 | 2,119 | 2,119 | 2,083 | 2,118 | +45 | +2.2% | 2,900 |
2018/07/26 | 2,158 | 2,158 | 2,067 | 2,073 | -85 | -3.9% | 7,800 |
2018/07/25 | 2,002 | 2,190 | 2,002 | 2,158 | +144 | +7.1% | 6,600 |
2018/07/24 | 2,012 | 2,014 | 2,006 | 2,014 | +2 | +0.1% | 800 |
2018/07/23 | 2,022 | 2,022 | 1,994 | 2,012 | +6 | +0.3% | 800 |
2018/07/20 | 2,020 | 2,025 | 1,999 | 2,006 | -27 | -1.3% | 4,500 |
2018/07/19 | 2,021 | 2,033 | 2,021 | 2,033 | +16 | +0.8% | 1,300 |
1501~
1550
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