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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 2,035 | 2,049 | 2,035 | 2,040 | +6 | +0.3% | 1,900 |
2017/01/25 | 2,049 | 2,050 | 2,027 | 2,034 | +9 | +0.4% | 4,000 |
2017/01/24 | 2,046 | 2,053 | 2,018 | 2,025 | -47 | -2.3% | 9,500 |
2017/01/23 | 2,072 | 2,082 | 2,063 | 2,072 | -15 | -0.7% | 4,100 |
2017/01/20 | 2,075 | 2,087 | 2,070 | 2,087 | -15 | -0.7% | 4,700 |
2017/01/19 | 2,119 | 2,119 | 2,099 | 2,102 | -17 | -0.8% | 4,700 |
2017/01/18 | 2,170 | 2,170 | 2,068 | 2,119 | -33 | -1.5% | 11,400 |
2017/01/17 | 2,150 | 2,197 | 2,132 | 2,152 | +31 | +1.5% | 13,300 |
2017/01/16 | 2,083 | 2,129 | 2,078 | 2,121 | +53 | +2.6% | 6,900 |
2017/01/13 | 2,040 | 2,083 | 2,040 | 2,068 | +36 | +1.8% | 7,800 |
2017/01/12 | 2,026 | 2,055 | 2,020 | 2,032 | +5 | +0.2% | 9,400 |
2017/01/11 | 2,024 | 2,039 | 2,021 | 2,027 | -5 | -0.2% | 4,200 |
2017/01/10 | 2,020 | 2,040 | 2,016 | 2,032 | +12 | +0.6% | 6,500 |
2017/01/06 | 2,008 | 2,030 | 2,008 | 2,020 | +14 | +0.7% | 4,300 |
2017/01/05 | 2,010 | 2,010 | 2,000 | 2,006 | ±0 | ±0% | 2,600 |
2017/01/04 | 1,976 | 2,015 | 1,973 | 2,006 | +42 | +2.1% | 13,500 |
2016/12/30 | 1,970 | 1,970 | 1,945 | 1,964 | +1 | +0.1% | 4,500 |
2016/12/29 | 1,949 | 1,963 | 1,949 | 1,963 | -5 | -0.3% | 5,800 |
2016/12/28 | 1,975 | 1,983 | 1,959 | 1,968 | -1 | -0.1% | 3,700 |
2016/12/27 | 1,936 | 1,970 | 1,936 | 1,969 | -7 | -0.4% | 7,000 |
2016/12/26 | 1,946 | 1,980 | 1,930 | 1,976 | +30 | +1.5% | 8,500 |
2016/12/22 | 1,946 | 1,953 | 1,925 | 1,946 | +2 | +0.1% | 9,100 |
2016/12/21 | 1,950 | 1,965 | 1,943 | 1,944 | +1 | +0.1% | 10,400 |
2016/12/20 | 1,935 | 1,955 | 1,923 | 1,943 | +22 | +1.1% | 9,500 |
2016/12/19 | 1,949 | 1,960 | 1,918 | 1,921 | -37 | -1.9% | 10,100 |
2016/12/16 | 1,964 | 1,965 | 1,949 | 1,958 | +24 | +1.2% | 6,800 |
2016/12/15 | 1,937 | 1,943 | 1,919 | 1,934 | -5 | -0.3% | 8,100 |
2016/12/14 | 1,945 | 1,947 | 1,932 | 1,939 | -14 | -0.7% | 5,400 |
2016/12/13 | 1,950 | 1,964 | 1,948 | 1,953 | ±0 | ±0% | 10,000 |
2016/12/12 | 1,880 | 1,955 | 1,880 | 1,953 | +77 | +4.1% | 15,000 |
2016/12/09 | 1,847 | 1,884 | 1,840 | 1,876 | -8 | -0.4% | 13,300 |
2016/12/08 | 1,854 | 1,907 | 1,854 | 1,884 | +40 | +2.2% | 11,700 |
2016/12/07 | 1,820 | 1,855 | 1,819 | 1,844 | +41 | +2.3% | 11,400 |
2016/12/06 | 1,814 | 1,814 | 1,802 | 1,803 | -2 | -0.1% | 8,400 |
2016/12/05 | 1,775 | 1,827 | 1,775 | 1,805 | +32 | +1.8% | 12,400 |
2016/12/02 | 1,776 | 1,781 | 1,771 | 1,773 | -12 | -0.7% | 11,300 |
2016/12/01 | 1,798 | 1,798 | 1,778 | 1,785 | -4 | -0.2% | 6,800 |
2016/11/30 | 1,798 | 1,798 | 1,788 | 1,789 | -4 | -0.2% | 4,900 |
2016/11/29 | 1,786 | 1,797 | 1,781 | 1,793 | +14 | +0.8% | 10,500 |
2016/11/28 | 1,774 | 1,787 | 1,771 | 1,779 | +19 | +1.1% | 3,400 |
2016/11/25 | 1,752 | 1,763 | 1,752 | 1,760 | +11 | +0.6% | 3,400 |
2016/11/24 | 1,751 | 1,761 | 1,744 | 1,749 | +1 | +0.1% | 15,900 |
2016/11/22 | 1,755 | 1,757 | 1,733 | 1,748 | -7 | -0.4% | 8,600 |
2016/11/21 | 1,765 | 1,778 | 1,729 | 1,755 | -10 | -0.6% | 3,700 |
2016/11/18 | 1,777 | 1,777 | 1,763 | 1,765 | +17 | +1% | 2,500 |
2016/11/17 | 1,760 | 1,760 | 1,732 | 1,748 | -13 | -0.7% | 9,300 |
2016/11/16 | 1,734 | 1,766 | 1,734 | 1,761 | +20 | +1.1% | 28,000 |
2016/11/15 | 1,717 | 1,750 | 1,680 | 1,741 | +17 | +1% | 9,000 |
2016/11/14 | 1,756 | 1,767 | 1,705 | 1,724 | -39 | -2.2% | 9,700 |
2016/11/11 | 1,765 | 1,780 | 1,760 | 1,763 | -8 | -0.5% | 5,100 |
1901~
1950
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