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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 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 |
| 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 |
1801～
1850
件表示中 / 5286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 | 177,300円 | -2.8% | -25.1% | 3.84% | 12.67倍 | 0.90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 |
| イノテック | 116,700円 | +0.3% | -37.5% | 6.00% | 11.44倍 | 0.59倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 大真空 | 49,100円 | +1.7% | -68.7% | 5.70% | 31.21倍 | 0.42倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| 正興電機 | 111,500円 | +13.4% | +20.8% | 4.04% | 8.13倍 | 0.95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 |
| 東亜ＤＫＫ | 76,900円 | +3.2% | -11.8% | 2.86% | 13.00倍 | 0.71倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
市場注目の銘柄
チャート関連のコラム
