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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 1,923 | 1,928 | 1,910 | 1,912 | -13 | -0.7% | 6,300 |
2018/01/30 | 1,942 | 1,945 | 1,925 | 1,925 | -17 | -0.9% | 5,800 |
2018/01/29 | 1,935 | 1,958 | 1,935 | 1,942 | +7 | +0.4% | 4,000 |
2018/01/26 | 1,957 | 1,957 | 1,935 | 1,935 | -23 | -1.2% | 5,600 |
2018/01/25 | 1,972 | 1,975 | 1,958 | 1,958 | -14 | -0.7% | 2,600 |
2018/01/24 | 1,968 | 1,972 | 1,968 | 1,972 | +4 | +0.2% | 1,900 |
2018/01/23 | 1,955 | 1,970 | 1,955 | 1,968 | +14 | +0.7% | 2,700 |
2018/01/22 | 1,951 | 1,955 | 1,936 | 1,954 | +3 | +0.2% | 5,300 |
2018/01/19 | 1,959 | 1,960 | 1,951 | 1,951 | +1 | +0.1% | 2,300 |
2018/01/18 | 1,971 | 1,971 | 1,950 | 1,950 | -20 | -1% | 3,800 |
2018/01/17 | 1,988 | 1,988 | 1,970 | 1,970 | -18 | -0.9% | 2,900 |
2018/01/16 | 2,011 | 2,011 | 1,967 | 1,988 | -27 | -1.3% | 5,600 |
2018/01/15 | 2,017 | 2,025 | 2,015 | 2,015 | -5 | -0.2% | 1,600 |
2018/01/12 | 2,006 | 2,037 | 2,006 | 2,020 | +6 | +0.3% | 3,600 |
2018/01/11 | 2,021 | 2,034 | 2,000 | 2,014 | -12 | -0.6% | 6,700 |
2018/01/10 | 2,013 | 2,035 | 2,013 | 2,026 | -28 | -1.4% | 3,400 |
2018/01/09 | 1,993 | 2,054 | 1,989 | 2,054 | +58 | +2.9% | 7,600 |
2018/01/05 | 1,988 | 2,005 | 1,987 | 1,996 | +6 | +0.3% | 4,000 |
2018/01/04 | 1,965 | 2,001 | 1,965 | 1,990 | +28 | +1.4% | 4,800 |
2017/12/29 | 1,965 | 1,972 | 1,961 | 1,962 | -7 | -0.4% | 1,700 |
2017/12/28 | 1,954 | 1,969 | 1,954 | 1,969 | +4 | +0.2% | 3,300 |
2017/12/27 | 1,965 | 1,965 | 1,961 | 1,965 | ±0 | ±0% | 1,200 |
2017/12/26 | 1,954 | 1,965 | 1,952 | 1,965 | +11 | +0.6% | 4,400 |
2017/12/25 | 1,956 | 1,964 | 1,941 | 1,954 | +1 | +0.1% | 5,500 |
2017/12/22 | 1,950 | 1,960 | 1,941 | 1,953 | -2 | -0.1% | 8,500 |
2017/12/21 | 1,958 | 1,958 | 1,939 | 1,955 | -3 | -0.2% | 4,700 |
2017/12/20 | 1,957 | 1,959 | 1,945 | 1,958 | +6 | +0.3% | 3,300 |
2017/12/19 | 1,961 | 1,969 | 1,950 | 1,952 | -12 | -0.6% | 5,700 |
2017/12/18 | 1,980 | 1,980 | 1,964 | 1,964 | -16 | -0.8% | 2,800 |
2017/12/15 | 1,976 | 1,981 | 1,969 | 1,980 | -6 | -0.3% | 4,800 |
2017/12/14 | 1,976 | 1,987 | 1,976 | 1,986 | +10 | +0.5% | 3,200 |
2017/12/13 | 1,987 | 1,989 | 1,975 | 1,976 | -11 | -0.6% | 4,000 |
2017/12/12 | 1,994 | 1,994 | 1,981 | 1,987 | -3 | -0.2% | 5,700 |
2017/12/11 | 1,985 | 1,992 | 1,974 | 1,990 | ±0 | ±0% | 4,700 |
2017/12/08 | 1,964 | 2,001 | 1,964 | 1,990 | -12 | -0.6% | 10,100 |
2017/12/07 | 1,970 | 2,017 | 1,970 | 2,002 | +32 | +1.6% | 4,200 |
2017/12/06 | 1,990 | 1,998 | 1,970 | 1,970 | -24 | -1.2% | 3,800 |
2017/12/05 | 1,993 | 1,994 | 1,986 | 1,994 | -8 | -0.4% | 3,100 |
2017/12/04 | 2,004 | 2,024 | 1,991 | 2,002 | -2 | -0.1% | 4,900 |
2017/12/01 | 2,012 | 2,012 | 2,000 | 2,004 | -8 | -0.4% | 4,900 |
2017/11/30 | 1,991 | 2,016 | 1,991 | 2,012 | +5 | +0.2% | 6,200 |
2017/11/29 | 2,012 | 2,016 | 1,981 | 2,007 | -5 | -0.2% | 3,900 |
2017/11/28 | 2,040 | 2,040 | 1,985 | 2,012 | -10 | -0.5% | 5,400 |
2017/11/27 | 2,016 | 2,034 | 2,001 | 2,022 | +12 | +0.6% | 9,700 |
2017/11/24 | 2,014 | 2,020 | 1,963 | 2,010 | +7 | +0.3% | 3,900 |
2017/11/22 | 2,018 | 2,019 | 1,990 | 2,003 | -11 | -0.5% | 5,000 |
2017/11/21 | 2,002 | 2,014 | 2,002 | 2,014 | -1 | ±0% | 2,600 |
2017/11/20 | 2,020 | 2,020 | 1,987 | 2,015 | ±0 | ±0% | 5,000 |
2017/11/17 | 2,021 | 2,031 | 1,995 | 2,015 | +4 | +0.2% | 3,200 |
2017/11/16 | 1,954 | 2,021 | 1,954 | 2,011 | +59 | +3% | 6,400 |
1651~
1700
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