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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 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 |
| 2017/09/01 | 1,954 | 1,957 | 1,920 | 1,952 | ±0 | ±0% | 2,800 |
| 2017/08/31 | 1,962 | 1,962 | 1,922 | 1,952 | -9 | -0.5% | 2,800 |
| 2017/08/30 | 1,950 | 1,964 | 1,911 | 1,961 | +21 | +1.1% | 5,600 |
| 2017/08/29 | 1,955 | 1,955 | 1,905 | 1,940 | -14 | -0.7% | 3,600 |
| 2017/08/28 | 1,945 | 1,955 | 1,944 | 1,954 | +20 | +1% | 3,500 |
| 2017/08/25 | 1,961 | 1,961 | 1,900 | 1,934 | -26 | -1.3% | 4,800 |
| 2017/08/24 | 1,960 | 1,960 | 1,906 | 1,960 | +6 | +0.3% | 5,000 |
| 2017/08/23 | 1,965 | 1,965 | 1,945 | 1,954 | +9 | +0.5% | 7,300 |
| 2017/08/22 | 1,940 | 1,945 | 1,920 | 1,945 | +2 | +0.1% | 9,100 |
| 2017/08/21 | 1,940 | 1,947 | 1,940 | 1,943 | ±0 | ±0% | 2,700 |
| 2017/08/18 | 1,950 | 1,950 | 1,934 | 1,943 | -5 | -0.3% | 4,500 |
| 2017/08/17 | 1,940 | 1,950 | 1,937 | 1,948 | +3 | +0.2% | 2,400 |
| 2017/08/16 | 1,922 | 1,952 | 1,922 | 1,945 | +17 | +0.9% | 1,500 |
| 2017/08/15 | 1,938 | 1,941 | 1,926 | 1,928 | -22 | -1.1% | 2,900 |
| 2017/08/14 | 1,942 | 1,952 | 1,932 | 1,950 | -4 | -0.2% | 4,000 |
| 2017/08/10 | 1,972 | 1,972 | 1,945 | 1,954 | -18 | -0.9% | 6,900 |
| 2017/08/09 | 1,976 | 1,980 | 1,968 | 1,972 | -8 | -0.4% | 4,600 |
| 2017/08/08 | 1,965 | 1,980 | 1,961 | 1,980 | +15 | +0.8% | 3,800 |
| 2017/08/07 | 1,979 | 1,980 | 1,958 | 1,965 | +4 | +0.2% | 2,700 |
| 2017/08/04 | 1,969 | 1,970 | 1,930 | 1,961 | -4 | -0.2% | 8,300 |
| 2017/08/03 | 1,961 | 1,965 | 1,956 | 1,965 | +8 | +0.4% | 2,100 |
| 2017/08/02 | 1,951 | 1,957 | 1,951 | 1,957 | +5 | +0.3% | 1,000 |
| 2017/08/01 | 1,952 | 1,952 | 1,938 | 1,952 | -1 | -0.1% | 2,900 |
| 2017/07/31 | 1,949 | 1,980 | 1,949 | 1,953 | -36 | -1.8% | 4,300 |
| 2017/07/28 | 1,983 | 1,994 | 1,975 | 1,989 | +2 | +0.1% | 2,900 |
| 2017/07/27 | 1,990 | 1,999 | 1,981 | 1,987 | +6 | +0.3% | 2,400 |
| 2017/07/26 | 1,985 | 1,991 | 1,967 | 1,981 | -2 | -0.1% | 4,800 |
| 2017/07/25 | 1,945 | 2,004 | 1,938 | 1,983 | +32 | +1.6% | 8,500 |
| 2017/07/24 | 1,962 | 1,966 | 1,945 | 1,951 | -14 | -0.7% | 4,100 |
| 2017/07/21 | 1,963 | 1,970 | 1,958 | 1,965 | +2 | +0.1% | 3,600 |
| 2017/07/20 | 1,955 | 1,965 | 1,955 | 1,963 | +13 | +0.7% | 3,900 |
| 2017/07/19 | 1,933 | 1,955 | 1,933 | 1,950 | +8 | +0.4% | 2,700 |
1901～
1950
件表示中 / 5342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 | 183,300円 | +7.0% | +13.6% | 3.71% | 11.55倍 | 0.88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 |
| 日電波 | 74,100円 | -0.1% | -42.5% | 4.05% | 13.14倍 | 0.59倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| トレックスセミ | 146,000円 | +6.4% | - | 3.84% | 51.55倍 | 0.89倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| ＳＭＫ | 222,700円 | -4.3% | +82.1% | 4.49% | 23.52倍 | 0.48倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 東亜ＤＫＫ | 80,300円 | +2.5% | +7.5% | 2.74% | 13.69倍 | 0.72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
