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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 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 |
2016/07/05 | 1,507 | 1,511 | 1,490 | 1,499 | -1 | -0.1% | 7,400 |
2016/07/04 | 1,502 | 1,510 | 1,495 | 1,500 | ±0 | ±0% | 13,400 |
2016/07/01 | 1,491 | 1,511 | 1,483 | 1,500 | +9 | +0.6% | 6,800 |
2016/06/30 | 1,498 | 1,529 | 1,491 | 1,491 | -5 | -0.3% | 7,900 |
2016/06/29 | 1,515 | 1,524 | 1,496 | 1,496 | -16 | -1.1% | 6,100 |
2016/06/28 | 1,500 | 1,519 | 1,391 | 1,512 | -8 | -0.5% | 23,200 |
2016/06/27 | 1,495 | 1,522 | 1,481 | 1,520 | +41 | +2.8% | 24,100 |
2016/06/24 | 1,689 | 1,730 | 1,432 | 1,479 | -290 | -16.4% | 126,000 |
2016/06/23 | 1,742 | 1,778 | 1,742 | 1,769 | +29 | +1.7% | 3,600 |
2016/06/22 | 1,765 | 1,765 | 1,688 | 1,740 | -40 | -2.2% | 9,900 |
2016/06/21 | 1,772 | 1,782 | 1,772 | 1,780 | +9 | +0.5% | 3,900 |
2016/06/20 | 1,780 | 1,787 | 1,770 | 1,771 | +3 | +0.2% | 2,100 |
2016/06/17 | 1,780 | 1,799 | 1,764 | 1,768 | -19 | -1.1% | 5,200 |
2016/06/16 | 1,742 | 1,796 | 1,742 | 1,787 | -1 | -0.1% | 5,400 |
2001~
2050
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