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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,984 | 2,020 | 1,952 | 1,952 | -66 | -3.3% | 6,700 |
| 2017/11/14 | 2,025 | 2,026 | 2,000 | 2,018 | -7 | -0.3% | 6,300 |
| 2017/11/13 | 2,020 | 2,046 | 1,997 | 2,025 | +35 | +1.8% | 9,800 |
| 2017/11/10 | 1,980 | 2,005 | 1,980 | 1,990 | -2 | -0.1% | 8,400 |
| 2017/11/09 | 1,950 | 1,995 | 1,950 | 1,992 | +65 | +3.4% | 18,200 |
| 2017/11/08 | 1,926 | 1,930 | 1,920 | 1,927 | -8 | -0.4% | 7,000 |
| 2017/11/07 | 1,938 | 1,950 | 1,931 | 1,935 | +5 | +0.3% | 6,000 |
| 2017/11/06 | 1,975 | 1,975 | 1,900 | 1,930 | -22 | -1.1% | 11,100 |
| 2017/11/02 | 1,979 | 1,979 | 1,941 | 1,952 | -29 | -1.5% | 4,200 |
| 2017/11/01 | 1,974 | 1,982 | 1,951 | 1,981 | +7 | +0.4% | 8,600 |
| 2017/10/31 | 1,988 | 1,988 | 1,971 | 1,974 | -13 | -0.7% | 5,100 |
| 2017/10/30 | 1,991 | 1,993 | 1,971 | 1,987 | -8 | -0.4% | 29,200 |
| 2017/10/27 | 1,970 | 1,995 | 1,970 | 1,995 | +27 | +1.4% | 4,600 |
| 2017/10/26 | 1,974 | 1,975 | 1,962 | 1,968 | -6 | -0.3% | 4,800 |
| 2017/10/25 | 1,990 | 1,990 | 1,960 | 1,974 | -14 | -0.7% | 3,800 |
| 2017/10/24 | 1,954 | 1,989 | 1,952 | 1,988 | +38 | +1.9% | 8,400 |
| 2017/10/23 | 1,954 | 1,960 | 1,937 | 1,950 | -2 | -0.1% | 7,100 |
| 2017/10/20 | 1,943 | 1,956 | 1,938 | 1,952 | +7 | +0.4% | 8,000 |
| 2017/10/19 | 1,951 | 1,957 | 1,945 | 1,945 | -6 | -0.3% | 4,100 |
| 2017/10/18 | 1,946 | 1,951 | 1,940 | 1,951 | -4 | -0.2% | 2,900 |
| 2017/10/17 | 1,946 | 1,957 | 1,942 | 1,955 | +7 | +0.4% | 7,100 |
| 2017/10/16 | 1,945 | 1,948 | 1,935 | 1,948 | +7 | +0.4% | 4,700 |
| 2017/10/13 | 1,932 | 1,949 | 1,924 | 1,941 | -2 | -0.1% | 9,800 |
| 2017/10/12 | 1,945 | 1,946 | 1,924 | 1,943 | ±0 | ±0% | 10,100 |
| 2017/10/11 | 1,941 | 1,950 | 1,921 | 1,943 | +3 | +0.2% | 8,200 |
| 2017/10/10 | 1,924 | 1,940 | 1,923 | 1,940 | +13 | +0.7% | 9,100 |
| 2017/10/06 | 1,921 | 1,931 | 1,920 | 1,927 | +7 | +0.4% | 4,500 |
| 2017/10/05 | 1,939 | 1,939 | 1,920 | 1,920 | -20 | -1% | 6,300 |
| 2017/10/04 | 1,953 | 1,953 | 1,915 | 1,940 | -3 | -0.2% | 5,900 |
| 2017/10/03 | 1,931 | 1,945 | 1,920 | 1,943 | +11 | +0.6% | 8,000 |
| 2017/10/02 | 1,928 | 1,937 | 1,928 | 1,932 | -8 | -0.4% | 4,800 |
| 2017/09/29 | 1,939 | 1,944 | 1,911 | 1,940 | +8 | +0.4% | 14,600 |
| 2017/09/28 | 1,940 | 1,943 | 1,906 | 1,932 | -1 | -0.1% | 17,100 |
| 2017/09/27 | 1,939 | 1,940 | 1,903 | 1,933 | -6 | -0.3% | 26,000 |
| 2017/09/26 | 1,932 | 1,939 | 1,923 | 1,939 | +13 | +0.7% | 34,600 |
| 2017/09/25 | 1,927 | 1,937 | 1,921 | 1,926 | +5 | +0.3% | 7,600 |
| 2017/09/22 | 1,916 | 1,924 | 1,910 | 1,921 | -4 | -0.2% | 5,100 |
| 2017/09/21 | 1,940 | 1,940 | 1,909 | 1,925 | +4 | +0.2% | 14,800 |
| 2017/09/20 | 1,939 | 1,940 | 1,919 | 1,921 | -16 | -0.8% | 17,200 |
| 2017/09/19 | 1,936 | 1,943 | 1,925 | 1,937 | -3 | -0.2% | 9,400 |
| 2017/09/15 | 1,940 | 1,944 | 1,921 | 1,940 | +5 | +0.3% | 3,800 |
| 2017/09/14 | 1,930 | 1,944 | 1,926 | 1,935 | +2 | +0.1% | 4,000 |
| 2017/09/13 | 1,944 | 1,945 | 1,928 | 1,933 | -11 | -0.6% | 4,200 |
| 2017/09/12 | 1,944 | 1,944 | 1,907 | 1,944 | +1 | +0.1% | 4,400 |
| 2017/09/11 | 1,939 | 1,943 | 1,910 | 1,943 | +3 | +0.2% | 8,000 |
| 2017/09/08 | 1,922 | 1,948 | 1,922 | 1,940 | +11 | +0.6% | 5,000 |
| 2017/09/07 | 1,957 | 1,957 | 1,927 | 1,929 | -10 | -0.5% | 2,900 |
| 2017/09/06 | 1,958 | 1,958 | 1,922 | 1,939 | +14 | +0.7% | 1,700 |
| 2017/09/05 | 1,943 | 1,943 | 1,912 | 1,925 | -3 | -0.2% | 2,000 |
| 2017/09/04 | 1,953 | 1,955 | 1,926 | 1,928 | -24 | -1.2% | 3,300 |
1701～
1750
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
