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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/13 | 2,025 | 2,043 | 2,023 | 2,024 | -6 | -0.3% | 3,600 |
2018/04/12 | 2,049 | 2,049 | 2,023 | 2,030 | +12 | +0.6% | 3,800 |
2018/04/11 | 2,020 | 2,032 | 2,011 | 2,018 | -30 | -1.5% | 2,800 |
2018/04/10 | 2,010 | 2,048 | 2,010 | 2,048 | ±0 | ±0% | 2,300 |
2018/04/09 | 2,051 | 2,066 | 2,044 | 2,048 | -19 | -0.9% | 7,000 |
2018/04/06 | 2,047 | 2,068 | 2,045 | 2,067 | +19 | +0.9% | 8,800 |
2018/04/05 | 2,048 | 2,048 | 2,021 | 2,048 | ±0 | ±0% | 5,600 |
2018/04/04 | 2,014 | 2,048 | 2,011 | 2,048 | +40 | +2% | 5,400 |
2018/04/03 | 1,998 | 2,013 | 1,989 | 2,008 | +13 | +0.7% | 2,400 |
2018/04/02 | 2,030 | 2,030 | 1,995 | 1,995 | -38 | -1.9% | 1,600 |
2018/03/30 | 2,018 | 2,034 | 1,995 | 2,033 | +8 | +0.4% | 3,800 |
2018/03/29 | 2,027 | 2,027 | 2,012 | 2,025 | -3 | -0.1% | 1,900 |
2018/03/28 | 2,010 | 2,032 | 1,997 | 2,028 | -45 | -2.2% | 4,500 |
2018/03/27 | 1,980 | 2,073 | 1,980 | 2,073 | +87 | +4.4% | 6,500 |
2018/03/26 | 1,960 | 1,986 | 1,937 | 1,986 | +4 | +0.2% | 8,400 |
2018/03/23 | 2,049 | 2,049 | 1,965 | 1,982 | -65 | -3.2% | 6,800 |
2018/03/22 | 1,998 | 2,047 | 1,992 | 2,047 | +49 | +2.5% | 10,000 |
2018/03/20 | 2,005 | 2,008 | 1,986 | 1,998 | -51 | -2.5% | 6,600 |
2018/03/19 | 2,003 | 2,049 | 1,990 | 2,049 | +46 | +2.3% | 7,200 |
2018/03/16 | 2,010 | 2,020 | 1,997 | 2,003 | -7 | -0.3% | 5,400 |
2018/03/15 | 1,990 | 2,010 | 1,973 | 2,010 | +22 | +1.1% | 5,900 |
2018/03/14 | 1,994 | 2,001 | 1,972 | 1,988 | -2 | -0.1% | 8,500 |
2018/03/13 | 1,993 | 1,993 | 1,982 | 1,990 | +3 | +0.2% | 1,900 |
2018/03/12 | 1,960 | 1,994 | 1,946 | 1,987 | +32 | +1.6% | 4,900 |
2018/03/09 | 1,964 | 1,990 | 1,950 | 1,955 | -2 | -0.1% | 7,800 |
2018/03/08 | 1,969 | 1,969 | 1,950 | 1,957 | +6 | +0.3% | 3,800 |
2018/03/07 | 1,959 | 1,959 | 1,925 | 1,951 | -8 | -0.4% | 14,400 |
2018/03/06 | 1,951 | 1,971 | 1,950 | 1,959 | +9 | +0.5% | 5,800 |
2018/03/05 | 1,947 | 1,956 | 1,940 | 1,950 | -14 | -0.7% | 10,300 |
2018/03/02 | 1,994 | 1,994 | 1,957 | 1,964 | -31 | -1.6% | 10,900 |
2018/03/01 | 1,993 | 1,997 | 1,982 | 1,995 | -19 | -0.9% | 5,800 |
2018/02/28 | 1,976 | 2,020 | 1,976 | 2,014 | +41 | +2.1% | 13,300 |
2018/02/27 | 1,964 | 1,973 | 1,964 | 1,973 | +7 | +0.4% | 3,100 |
2018/02/26 | 1,950 | 1,966 | 1,944 | 1,966 | +16 | +0.8% | 3,100 |
2018/02/23 | 1,971 | 1,971 | 1,936 | 1,950 | -14 | -0.7% | 3,100 |
2018/02/22 | 1,962 | 1,964 | 1,950 | 1,964 | ±0 | ±0% | 2,500 |
1601~
1650
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