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 |
---|---|---|---|---|---|---|---|
2016/09/15 | 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 |
2016/08/26 | 1,481 | 1,539 | 1,481 | 1,508 | +34 | +2.3% | 15,900 |
2016/08/25 | 1,473 | 1,481 | 1,465 | 1,474 | +10 | +0.7% | 10,800 |
2016/08/24 | 1,460 | 1,477 | 1,452 | 1,464 | +17 | +1.2% | 10,900 |
2016/08/23 | 1,434 | 1,450 | 1,434 | 1,447 | +14 | +1% | 7,400 |
2016/08/22 | 1,460 | 1,460 | 1,428 | 1,433 | +24 | +1.7% | 14,100 |
2016/08/19 | 1,414 | 1,418 | 1,406 | 1,409 | +6 | +0.4% | 2,900 |
2016/08/18 | 1,405 | 1,441 | 1,402 | 1,403 | -10 | -0.7% | 5,900 |
2016/08/17 | 1,416 | 1,430 | 1,410 | 1,413 | +1 | +0.1% | 3,800 |
2016/08/16 | 1,435 | 1,443 | 1,412 | 1,412 | -36 | -2.5% | 9,500 |
2016/08/15 | 1,437 | 1,459 | 1,437 | 1,448 | +11 | +0.8% | 2,200 |
2016/08/12 | 1,460 | 1,460 | 1,436 | 1,437 | -4 | -0.3% | 3,900 |
2016/08/10 | 1,450 | 1,450 | 1,437 | 1,441 | -12 | -0.8% | 4,300 |
2016/08/09 | 1,470 | 1,512 | 1,451 | 1,453 | -11 | -0.8% | 6,300 |
2016/08/08 | 1,450 | 1,482 | 1,450 | 1,464 | +21 | +1.5% | 6,700 |
2016/08/05 | 1,475 | 1,476 | 1,435 | 1,443 | -2 | -0.1% | 5,500 |
2016/08/04 | 1,438 | 1,461 | 1,432 | 1,445 | -5 | -0.3% | 6,300 |
2016/08/03 | 1,454 | 1,458 | 1,444 | 1,450 | -1 | -0.1% | 13,300 |
2016/08/02 | 1,505 | 1,507 | 1,451 | 1,451 | -59 | -3.9% | 15,000 |
2016/08/01 | 1,539 | 1,539 | 1,500 | 1,510 | -66 | -4.2% | 8,000 |
2016/07/29 | 1,560 | 1,580 | 1,530 | 1,576 | +16 | +1% | 20,500 |
2016/07/28 | 1,553 | 1,577 | 1,553 | 1,560 | +1 | +0.1% | 20,600 |
2016/07/27 | 1,554 | 1,561 | 1,535 | 1,559 | +1 | +0.1% | 11,600 |
2016/07/26 | 1,546 | 1,571 | 1,530 | 1,558 | +18 | +1.2% | 12,400 |
2016/07/25 | 1,540 | 1,564 | 1,515 | 1,540 | +40 | +2.7% | 15,200 |
2016/07/22 | 1,519 | 1,519 | 1,461 | 1,500 | +1 | +0.1% | 13,000 |
2016/07/21 | 1,466 | 1,500 | 1,451 | 1,499 | +43 | +3% | 14,200 |
2016/07/20 | 1,451 | 1,461 | 1,441 | 1,456 | -2 | -0.1% | 3,100 |
2016/07/19 | 1,481 | 1,481 | 1,450 | 1,458 | +10 | +0.7% | 6,600 |
2016/07/15 | 1,450 | 1,461 | 1,446 | 1,448 | ±0 | ±0% | 10,400 |
2016/07/14 | 1,451 | 1,455 | 1,440 | 1,448 | -7 | -0.5% | 7,100 |
2016/07/13 | 1,465 | 1,475 | 1,451 | 1,455 | +4 | +0.3% | 9,600 |
2016/07/12 | 1,464 | 1,464 | 1,441 | 1,451 | +13 | +0.9% | 12,800 |
2016/07/11 | 1,462 | 1,478 | 1,435 | 1,438 | -4 | -0.3% | 13,300 |
2016/07/08 | 1,494 | 1,494 | 1,438 | 1,442 | -22 | -1.5% | 7,100 |
2016/07/07 | 1,500 | 1,500 | 1,457 | 1,464 | -10 | -0.7% | 3,800 |
2016/07/06 | 1,498 | 1,498 | 1,466 | 1,474 | -25 | -1.7% | 7,700 |
2001~
2050
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