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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 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 |
2018/02/21 | 1,968 | 1,970 | 1,964 | 1,964 | -5 | -0.3% | 800 |
2018/02/20 | 1,960 | 1,969 | 1,960 | 1,969 | +9 | +0.5% | 1,300 |
2018/02/19 | 1,955 | 1,960 | 1,935 | 1,960 | +24 | +1.2% | 3,800 |
2018/02/16 | 1,905 | 1,950 | 1,905 | 1,936 | +31 | +1.6% | 5,500 |
2018/02/15 | 1,880 | 1,909 | 1,880 | 1,905 | +2 | +0.1% | 4,100 |
2018/02/14 | 1,945 | 1,945 | 1,890 | 1,903 | -41 | -2.1% | 5,600 |
2018/02/13 | 1,872 | 1,944 | 1,872 | 1,944 | +83 | +4.5% | 9,700 |
2018/02/09 | 1,851 | 1,882 | 1,846 | 1,861 | -43 | -2.3% | 10,700 |
2018/02/08 | 1,866 | 1,931 | 1,866 | 1,904 | +4 | +0.2% | 10,200 |
2018/02/07 | 1,850 | 1,902 | 1,850 | 1,900 | +103 | +5.7% | 9,200 |
2018/02/06 | 1,850 | 1,866 | 1,791 | 1,797 | -101 | -5.3% | 15,300 |
2018/02/05 | 1,925 | 1,925 | 1,897 | 1,898 | -28 | -1.5% | 9,800 |
2018/02/02 | 1,944 | 1,945 | 1,924 | 1,926 | -18 | -0.9% | 2,300 |
2018/02/01 | 1,914 | 1,944 | 1,905 | 1,944 | +32 | +1.7% | 5,500 |
1601~
1650
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