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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 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 |
2018/07/18 | 1,997 | 2,017 | 1,970 | 2,017 | +20 | +1% | 4,400 |
2018/07/17 | 1,980 | 1,997 | 1,980 | 1,997 | +17 | +0.9% | 1,400 |
2018/07/13 | 1,971 | 1,990 | 1,970 | 1,980 | +6 | +0.3% | 1,700 |
2018/07/12 | 1,999 | 1,999 | 1,971 | 1,974 | +2 | +0.1% | 1,500 |
2018/07/11 | 1,991 | 1,991 | 1,972 | 1,972 | -19 | -1% | 2,000 |
2018/07/10 | 2,020 | 2,020 | 1,991 | 1,991 | -32 | -1.6% | 3,400 |
2018/07/09 | 2,012 | 2,036 | 1,999 | 2,023 | +3 | +0.1% | 5,300 |
2018/07/06 | 1,971 | 2,020 | 1,969 | 2,020 | +48 | +2.4% | 5,300 |
2018/07/05 | 1,970 | 1,989 | 1,961 | 1,972 | -1 | -0.1% | 2,200 |
2018/07/04 | 1,959 | 1,990 | 1,959 | 1,973 | +1 | +0.1% | 3,200 |
2018/07/03 | 1,974 | 1,975 | 1,965 | 1,972 | -8 | -0.4% | 4,600 |
2018/07/02 | 2,000 | 2,000 | 1,980 | 1,980 | -6 | -0.3% | 5,000 |
2018/06/29 | 2,010 | 2,016 | 1,986 | 1,986 | -26 | -1.3% | 3,700 |
2018/06/28 | 2,017 | 2,024 | 2,011 | 2,012 | -10 | -0.5% | 6,000 |
1501~
1550
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