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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 2,024 | 2,028 | 2,010 | 2,018 | -1 | ±0% | 2,000 |
| 2017/06/20 | 1,980 | 2,019 | 1,980 | 2,019 | +44 | +2.2% | 7,200 |
| 2017/06/19 | 1,952 | 1,983 | 1,952 | 1,975 | +25 | +1.3% | 3,000 |
| 2017/06/16 | 1,952 | 1,958 | 1,930 | 1,950 | -2 | -0.1% | 5,700 |
| 2017/06/15 | 1,971 | 1,971 | 1,952 | 1,952 | -8 | -0.4% | 1,900 |
| 2017/06/14 | 1,967 | 1,990 | 1,950 | 1,960 | -7 | -0.4% | 5,100 |
| 2017/06/13 | 1,999 | 1,999 | 1,952 | 1,967 | -7 | -0.4% | 7,100 |
| 2017/06/12 | 1,940 | 2,053 | 1,923 | 1,974 | +28 | +1.4% | 16,400 |
| 2017/06/09 | 1,940 | 1,946 | 1,939 | 1,946 | +5 | +0.3% | 3,500 |
| 2017/06/08 | 1,954 | 1,974 | 1,938 | 1,941 | -16 | -0.8% | 3,900 |
| 2017/06/07 | 1,955 | 1,957 | 1,948 | 1,957 | +3 | +0.2% | 4,800 |
| 2017/06/06 | 1,955 | 1,955 | 1,946 | 1,954 | +12 | +0.6% | 4,400 |
| 2017/06/05 | 1,921 | 1,946 | 1,921 | 1,942 | -19 | -1% | 10,600 |
| 2017/06/02 | 1,965 | 1,965 | 1,941 | 1,961 | +13 | +0.7% | 4,100 |
| 2017/06/01 | 1,947 | 1,962 | 1,938 | 1,948 | +1 | +0.1% | 5,100 |
| 2017/05/31 | 1,949 | 1,954 | 1,947 | 1,947 | -2 | -0.1% | 3,100 |
| 2017/05/30 | 1,940 | 1,952 | 1,935 | 1,949 | +19 | +1% | 1,900 |
| 2017/05/29 | 1,916 | 1,936 | 1,916 | 1,930 | +14 | +0.7% | 3,300 |
| 2017/05/26 | 1,910 | 1,929 | 1,910 | 1,916 | +2 | +0.1% | 9,500 |
| 2017/05/25 | 1,939 | 1,939 | 1,906 | 1,914 | -13 | -0.7% | 12,400 |
| 2017/05/24 | 1,938 | 1,947 | 1,918 | 1,927 | -36 | -1.8% | 11,700 |
| 2017/05/23 | 1,965 | 1,973 | 1,961 | 1,963 | -5 | -0.3% | 8,700 |
| 2017/05/22 | 1,960 | 1,975 | 1,960 | 1,968 | +6 | +0.3% | 9,800 |
| 2017/05/19 | 1,954 | 1,965 | 1,954 | 1,962 | +5 | +0.3% | 14,500 |
| 2017/05/18 | 1,950 | 1,965 | 1,950 | 1,957 | -4 | -0.2% | 10,500 |
| 2017/05/17 | 1,980 | 1,980 | 1,958 | 1,961 | -26 | -1.3% | 6,400 |
| 2017/05/16 | 1,996 | 2,017 | 1,980 | 1,987 | -23 | -1.1% | 16,300 |
| 2017/05/15 | 2,024 | 2,024 | 2,000 | 2,010 | -45 | -2.2% | 6,100 |
| 2017/05/12 | 2,053 | 2,094 | 2,045 | 2,055 | +2 | +0.1% | 4,800 |
| 2017/05/11 | 2,099 | 2,110 | 2,020 | 2,053 | -42 | -2% | 7,800 |
| 2017/05/10 | 2,075 | 2,095 | 2,075 | 2,095 | +16 | +0.8% | 2,200 |
| 2017/05/09 | 2,072 | 2,079 | 2,069 | 2,079 | +12 | +0.6% | 4,100 |
| 2017/05/08 | 2,010 | 2,074 | 2,010 | 2,067 | +62 | +3.1% | 10,400 |
| 2017/05/02 | 1,992 | 2,022 | 1,992 | 2,005 | +14 | +0.7% | 5,200 |
| 2017/05/01 | 1,982 | 1,991 | 1,970 | 1,991 | +9 | +0.5% | 4,100 |
| 2017/04/28 | 1,990 | 1,990 | 1,958 | 1,982 | -9 | -0.5% | 3,500 |
| 2017/04/27 | 1,997 | 2,000 | 1,986 | 1,991 | +27 | +1.4% | 3,200 |
| 2017/04/26 | 1,995 | 1,995 | 1,958 | 1,964 | +9 | +0.5% | 3,200 |
| 2017/04/25 | 1,936 | 1,974 | 1,936 | 1,955 | +24 | +1.2% | 2,700 |
| 2017/04/24 | 1,949 | 1,953 | 1,899 | 1,931 | -15 | -0.8% | 7,600 |
| 2017/04/21 | 1,938 | 1,946 | 1,938 | 1,946 | +8 | +0.4% | 900 |
| 2017/04/20 | 1,961 | 1,970 | 1,902 | 1,938 | -7 | -0.4% | 3,400 |
| 2017/04/19 | 1,951 | 1,970 | 1,945 | 1,945 | +8 | +0.4% | 2,500 |
| 2017/04/18 | 1,943 | 1,950 | 1,935 | 1,937 | +2 | +0.1% | 1,900 |
| 2017/04/17 | 1,937 | 1,938 | 1,925 | 1,935 | -2 | -0.1% | 3,300 |
| 2017/04/14 | 1,936 | 1,945 | 1,900 | 1,937 | +1 | +0.1% | 5,400 |
| 2017/04/13 | 1,913 | 1,942 | 1,913 | 1,936 | -17 | -0.9% | 2,700 |
| 2017/04/12 | 1,955 | 1,972 | 1,892 | 1,953 | -5 | -0.3% | 6,900 |
| 2017/04/11 | 1,963 | 1,963 | 1,958 | 1,958 | -4 | -0.2% | 2,200 |
| 2017/04/10 | 1,950 | 1,970 | 1,950 | 1,962 | -5 | -0.3% | 4,200 |
1801～
1850
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
