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 |
---|---|---|---|---|---|---|---|
2016/12/01 | 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 |
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 |
1951~
2000
件表示中 / 5188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 | 181,500円 | -2.8% | -25.1% | 3.75% | 12.97倍 | 0.92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 |
サクサ | 275,500円 | +2.6% | -38.3% | 4.90% | 11.39倍 | 0.57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 |
オキサイド | 146,300円 | +29.5% | - | 0.00% | 1015.97倍 | 2.09倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断PET装置向けが主力 |
協立電機 | 353,000円 | +4.8% | +4.4% | 3.40% | 7.68倍 | 0.79倍 |
|
FAシステム(最適生産システム)や計測制御機器の設計、開発が主事業。省エネシステムも |
戸上電 | 303,000円 | +0.3% | -5.9% | 4.62% | 7.30倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム