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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 1,765 | 1,779 | 1,753 | 1,771 | +46 | +2.7% | 9,100 |
2016/11/09 | 1,778 | 1,779 | 1,721 | 1,725 | -51 | -2.9% | 23,700 |
2016/11/08 | 1,779 | 1,779 | 1,765 | 1,776 | -2 | -0.1% | 4,300 |
2016/11/07 | 1,777 | 1,788 | 1,775 | 1,778 | +6 | +0.3% | 4,400 |
2016/11/04 | 1,770 | 1,772 | 1,763 | 1,772 | -1 | -0.1% | 8,700 |
2016/11/02 | 1,790 | 1,790 | 1,766 | 1,773 | -9 | -0.5% | 5,700 |
2016/11/01 | 1,798 | 1,798 | 1,756 | 1,782 | -11 | -0.6% | 9,300 |
2016/10/31 | 1,792 | 1,800 | 1,785 | 1,793 | +1 | +0.1% | 3,600 |
2016/10/28 | 1,799 | 1,810 | 1,766 | 1,792 | -3 | -0.2% | 16,100 |
2016/10/27 | 1,770 | 1,800 | 1,770 | 1,795 | +25 | +1.4% | 5,900 |
2016/10/26 | 1,744 | 1,771 | 1,735 | 1,770 | +25 | +1.4% | 10,000 |
2016/10/25 | 1,732 | 1,755 | 1,732 | 1,745 | +13 | +0.8% | 17,600 |
2016/10/24 | 1,725 | 1,740 | 1,725 | 1,732 | -4 | -0.2% | 4,100 |
2016/10/21 | 1,737 | 1,746 | 1,736 | 1,736 | +4 | +0.2% | 5,200 |
2016/10/20 | 1,720 | 1,737 | 1,720 | 1,732 | +17 | +1% | 9,500 |
2016/10/19 | 1,673 | 1,718 | 1,673 | 1,715 | +45 | +2.7% | 12,900 |
2016/10/18 | 1,650 | 1,672 | 1,650 | 1,670 | +2 | +0.1% | 7,500 |
2016/10/17 | 1,660 | 1,673 | 1,660 | 1,668 | +19 | +1.2% | 9,700 |
2016/10/14 | 1,650 | 1,653 | 1,645 | 1,649 | +6 | +0.4% | 9,900 |
2016/10/13 | 1,650 | 1,655 | 1,640 | 1,643 | ±0 | ±0% | 7,100 |
2016/10/12 | 1,645 | 1,648 | 1,641 | 1,643 | +6 | +0.4% | 5,100 |
2016/10/11 | 1,620 | 1,655 | 1,620 | 1,637 | +17 | +1% | 7,200 |
2016/10/07 | 1,642 | 1,642 | 1,613 | 1,620 | -22 | -1.3% | 21,600 |
2016/10/06 | 1,660 | 1,664 | 1,640 | 1,642 | +1 | +0.1% | 12,500 |
2016/10/05 | 1,645 | 1,650 | 1,635 | 1,641 | +1 | +0.1% | 12,000 |
2016/10/04 | 1,639 | 1,640 | 1,637 | 1,640 | +19 | +1.2% | 5,800 |
2016/10/03 | 1,617 | 1,630 | 1,617 | 1,621 | +10 | +0.6% | 4,400 |
2016/09/30 | 1,625 | 1,625 | 1,598 | 1,611 | -23 | -1.4% | 9,900 |
2016/09/29 | 1,610 | 1,636 | 1,610 | 1,634 | +22 | +1.4% | 9,600 |
2016/09/28 | 1,613 | 1,625 | 1,602 | 1,612 | -35 | -2.1% | 13,600 |
2016/09/27 | 1,624 | 1,667 | 1,612 | 1,647 | +28 | +1.7% | 19,400 |
2016/09/26 | 1,649 | 1,650 | 1,610 | 1,619 | -24 | -1.5% | 19,400 |
2016/09/23 | 1,630 | 1,650 | 1,619 | 1,643 | +20 | +1.2% | 22,100 |
2016/09/21 | 1,618 | 1,632 | 1,583 | 1,623 | +14 | +0.9% | 10,900 |
2016/09/20 | 1,578 | 1,615 | 1,578 | 1,609 | +31 | +2% | 11,500 |
2016/09/16 | 1,565 | 1,595 | 1,560 | 1,578 | +28 | +1.8% | 8,800 |
2016/09/15 | 1,603 | 1,603 | 1,547 | 1,550 | -53 | -3.3% | 25,100 |
2016/09/14 | 1,605 | 1,616 | 1,601 | 1,603 | -9 | -0.6% | 12,900 |
2016/09/13 | 1,609 | 1,616 | 1,605 | 1,612 | +9 | +0.6% | 10,700 |
2016/09/12 | 1,621 | 1,628 | 1,599 | 1,603 | -34 | -2.1% | 18,900 |
2016/09/09 | 1,660 | 1,664 | 1,637 | 1,637 | -43 | -2.6% | 29,800 |
2016/09/08 | 1,700 | 1,702 | 1,670 | 1,680 | -29 | -1.7% | 25,400 |
2016/09/07 | 1,806 | 1,806 | 1,634 | 1,709 | -97 | -5.4% | 36,900 |
2016/09/06 | 1,655 | 1,826 | 1,655 | 1,806 | +160 | +9.7% | 22,800 |
2016/09/05 | 1,614 | 1,662 | 1,594 | 1,646 | +61 | +3.8% | 12,900 |
2016/09/02 | 1,595 | 1,595 | 1,573 | 1,585 | +12 | +0.8% | 7,700 |
2016/09/01 | 1,556 | 1,573 | 1,556 | 1,573 | +20 | +1.3% | 5,600 |
2016/08/31 | 1,574 | 1,574 | 1,536 | 1,553 | +9 | +0.6% | 10,000 |
2016/08/30 | 1,583 | 1,585 | 1,525 | 1,544 | -37 | -2.3% | 17,700 |
2016/08/29 | 1,570 | 1,582 | 1,561 | 1,581 | +73 | +4.8% | 11,800 |
1951~
2000
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