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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 2,024 | 2,024 | 2,022 | 2,022 | -2 | -0.1% | 1,500 |
2018/06/26 | 2,025 | 2,025 | 2,010 | 2,024 | +12 | +0.6% | 2,800 |
2018/06/25 | 2,022 | 2,022 | 1,992 | 2,012 | -8 | -0.4% | 1,800 |
2018/06/22 | 2,022 | 2,022 | 2,020 | 2,020 | +2 | +0.1% | 1,600 |
2018/06/21 | 2,013 | 2,020 | 1,980 | 2,018 | +5 | +0.2% | 2,400 |
2018/06/20 | 1,989 | 2,013 | 1,975 | 2,013 | +7 | +0.3% | 3,900 |
2018/06/19 | 1,990 | 2,007 | 1,982 | 2,006 | -1 | ±0% | 2,800 |
2018/06/18 | 2,024 | 2,024 | 1,999 | 2,007 | -18 | -0.9% | 3,800 |
2018/06/15 | 2,026 | 2,026 | 2,011 | 2,025 | -4 | -0.2% | 2,100 |
2018/06/14 | 2,024 | 2,029 | 2,016 | 2,029 | -1 | ±0% | 2,000 |
2018/06/13 | 2,016 | 2,030 | 2,016 | 2,030 | +5 | +0.2% | 3,600 |
2018/06/12 | 2,011 | 2,030 | 2,011 | 2,025 | +17 | +0.8% | 3,100 |
2018/06/11 | 2,015 | 2,015 | 2,008 | 2,008 | -1 | ±0% | 1,100 |
2018/06/08 | 2,000 | 2,015 | 1,996 | 2,009 | -30 | -1.5% | 6,300 |
2018/06/07 | 2,000 | 2,039 | 1,998 | 2,039 | +39 | +2% | 4,300 |
2018/06/06 | 1,976 | 2,000 | 1,973 | 2,000 | +7 | +0.4% | 3,600 |
2018/06/05 | 2,000 | 2,000 | 1,980 | 1,993 | -10 | -0.5% | 2,200 |
2018/06/04 | 2,005 | 2,010 | 1,990 | 2,003 | -1 | ±0% | 13,600 |
2018/06/01 | 2,011 | 2,011 | 1,995 | 2,004 | -7 | -0.3% | 3,100 |
2018/05/31 | 1,965 | 2,028 | 1,965 | 2,011 | +51 | +2.6% | 5,300 |
2018/05/30 | 1,993 | 1,993 | 1,960 | 1,960 | -35 | -1.8% | 3,400 |
2018/05/29 | 2,001 | 2,007 | 1,994 | 1,995 | -6 | -0.3% | 5,500 |
2018/05/28 | 2,005 | 2,005 | 1,992 | 2,001 | -4 | -0.2% | 3,600 |
2018/05/25 | 2,037 | 2,037 | 1,992 | 2,005 | -25 | -1.2% | 4,000 |
2018/05/24 | 2,070 | 2,070 | 2,030 | 2,030 | -40 | -1.9% | 4,900 |
2018/05/23 | 2,044 | 2,070 | 2,044 | 2,070 | +3 | +0.1% | 1,600 |
2018/05/22 | 2,080 | 2,084 | 2,067 | 2,067 | -13 | -0.6% | 1,700 |
2018/05/21 | 2,080 | 2,080 | 2,071 | 2,080 | +7 | +0.3% | 1,700 |
2018/05/18 | 2,017 | 2,079 | 2,017 | 2,073 | +50 | +2.5% | 4,600 |
2018/05/17 | 1,980 | 2,027 | 1,971 | 2,023 | +43 | +2.2% | 6,400 |
2018/05/16 | 1,975 | 1,982 | 1,973 | 1,980 | +5 | +0.3% | 1,600 |
2018/05/15 | 1,978 | 1,980 | 1,950 | 1,975 | -15 | -0.8% | 8,000 |
2018/05/14 | 2,006 | 2,007 | 1,986 | 1,990 | -65 | -3.2% | 5,000 |
2018/05/11 | 2,035 | 2,055 | 2,035 | 2,055 | +21 | +1% | 2,800 |
2018/05/10 | 2,072 | 2,072 | 2,020 | 2,034 | -41 | -2% | 7,100 |
2018/05/09 | 2,080 | 2,081 | 2,050 | 2,075 | -9 | -0.4% | 3,200 |
2018/05/08 | 2,063 | 2,084 | 2,032 | 2,084 | +26 | +1.3% | 5,200 |
2018/05/07 | 2,036 | 2,065 | 2,036 | 2,058 | +17 | +0.8% | 2,900 |
2018/05/02 | 2,040 | 2,070 | 2,029 | 2,041 | -9 | -0.4% | 4,700 |
2018/05/01 | 2,088 | 2,088 | 2,050 | 2,050 | -40 | -1.9% | 4,800 |
2018/04/27 | 2,096 | 2,096 | 2,057 | 2,090 | -8 | -0.4% | 3,300 |
2018/04/26 | 2,071 | 2,099 | 2,055 | 2,098 | +33 | +1.6% | 4,400 |
2018/04/25 | 2,067 | 2,087 | 2,054 | 2,065 | ±0 | ±0% | 4,100 |
2018/04/24 | 2,056 | 2,065 | 2,050 | 2,065 | +1 | ±0% | 2,700 |
2018/04/23 | 2,097 | 2,100 | 2,044 | 2,064 | -20 | -1% | 6,500 |
2018/04/20 | 2,053 | 2,087 | 2,047 | 2,084 | +25 | +1.2% | 5,400 |
2018/04/19 | 2,059 | 2,059 | 2,027 | 2,059 | +3 | +0.1% | 3,700 |
2018/04/18 | 2,036 | 2,056 | 2,036 | 2,056 | +20 | +1% | 2,700 |
2018/04/17 | 2,044 | 2,056 | 2,033 | 2,036 | -26 | -1.3% | 1,300 |
2018/04/16 | 2,020 | 2,062 | 2,012 | 2,062 | +38 | +1.9% | 5,900 |
1551~
1600
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