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 |
---|---|---|---|---|---|---|---|
2016/01/19 | 2,566 | 2,570 | 2,548 | 2,563 | +11 | +0.4% | 3,500 |
2016/01/18 | 2,590 | 2,635 | 2,550 | 2,552 | -85 | -3.2% | 5,900 |
2016/01/15 | 2,718 | 2,720 | 2,621 | 2,637 | -25 | -0.9% | 2,600 |
2016/01/14 | 2,700 | 2,701 | 2,651 | 2,662 | -61 | -2.2% | 5,100 |
2016/01/13 | 2,720 | 2,750 | 2,706 | 2,723 | +30 | +1.1% | 2,100 |
2016/01/12 | 2,745 | 2,750 | 2,693 | 2,693 | -67 | -2.4% | 8,400 |
2016/01/08 | 2,780 | 2,802 | 2,757 | 2,760 | -42 | -1.5% | 5,000 |
2016/01/07 | 2,824 | 2,854 | 2,800 | 2,802 | -22 | -0.8% | 7,100 |
2016/01/06 | 2,850 | 2,860 | 2,801 | 2,824 | -36 | -1.3% | 2,200 |
2016/01/05 | 2,877 | 2,877 | 2,860 | 2,860 | -17 | -0.6% | 1,100 |
2016/01/04 | 2,920 | 2,921 | 2,877 | 2,877 | -33 | -1.1% | 2,700 |
2015/12/30 | 2,940 | 2,941 | 2,881 | 2,910 | -29 | -1% | 2,700 |
2015/12/29 | 2,890 | 2,939 | 2,875 | 2,939 | +74 | +2.6% | 2,600 |
2015/12/28 | 2,887 | 2,905 | 2,836 | 2,865 | +30 | +1.1% | 4,300 |
2015/12/25 | 2,910 | 2,910 | 2,820 | 2,835 | -31 | -1.1% | 3,900 |
2015/12/24 | 2,900 | 2,942 | 2,866 | 2,866 | -52 | -1.8% | 1,900 |
2015/12/22 | 2,872 | 2,946 | 2,872 | 2,918 | +1 | ±0% | 1,500 |
2015/12/21 | 2,855 | 2,946 | 2,845 | 2,917 | +62 | +2.2% | 8,300 |
2015/12/18 | 2,920 | 2,945 | 2,821 | 2,855 | -80 | -2.7% | 2,400 |
2015/12/17 | 2,889 | 2,944 | 2,861 | 2,935 | +123 | +4.4% | 4,800 |
2015/12/16 | 2,800 | 2,860 | 2,800 | 2,812 | +42 | +1.5% | 2,000 |
2015/12/15 | 2,780 | 2,780 | 2,770 | 2,770 | -10 | -0.4% | 1,500 |
2015/12/14 | 2,800 | 2,803 | 2,753 | 2,780 | -28 | -1% | 1,700 |
2015/12/11 | 2,799 | 2,828 | 2,790 | 2,808 | +58 | +2.1% | 6,100 |
2015/12/10 | 2,800 | 2,800 | 2,750 | 2,750 | -55 | -2% | 5,300 |
2015/12/09 | 2,831 | 2,835 | 2,805 | 2,805 | -31 | -1.1% | 2,800 |
2015/12/08 | 2,833 | 2,861 | 2,833 | 2,836 | -39 | -1.4% | 4,800 |
2015/12/07 | 2,850 | 2,890 | 2,832 | 2,875 | +45 | +1.6% | 2,300 |
2015/12/04 | 2,861 | 2,906 | 2,830 | 2,830 | -108 | -3.7% | 2,100 |
2015/12/03 | 2,962 | 2,999 | 2,873 | 2,938 | -62 | -2.1% | 6,500 |
2015/12/02 | 2,939 | 3,000 | 2,937 | 3,000 | +61 | +2.1% | 8,600 |
2015/12/01 | 2,919 | 2,953 | 2,919 | 2,939 | +20 | +0.7% | 3,800 |
2015/11/30 | 2,968 | 2,968 | 2,913 | 2,919 | -6 | -0.2% | 1,600 |
2015/11/27 | 2,940 | 2,980 | 2,925 | 2,925 | -24 | -0.8% | 3,700 |
2015/11/26 | 2,985 | 2,986 | 2,938 | 2,949 | -36 | -1.2% | 4,000 |
2015/11/25 | 2,963 | 2,989 | 2,930 | 2,985 | +22 | +0.7% | 12,700 |
2015/11/24 | 2,845 | 2,963 | 2,844 | 2,963 | +136 | +4.8% | 7,200 |
2015/11/20 | 2,818 | 2,834 | 2,815 | 2,827 | +22 | +0.8% | 5,000 |
2015/11/19 | 2,770 | 2,805 | 2,770 | 2,805 | +75 | +2.7% | 12,700 |
2015/11/18 | 2,726 | 2,737 | 2,718 | 2,730 | +4 | +0.1% | 7,500 |
2015/11/17 | 2,784 | 2,784 | 2,685 | 2,726 | +26 | +1% | 3,400 |
2015/11/16 | 2,615 | 2,700 | 2,615 | 2,700 | +25 | +0.9% | 4,700 |
2015/11/13 | 2,655 | 2,675 | 2,646 | 2,675 | +70 | +2.7% | 4,200 |
2015/11/12 | 2,541 | 2,605 | 2,541 | 2,605 | +15 | +0.6% | 3,800 |
2015/11/11 | 2,615 | 2,615 | 2,509 | 2,590 | -35 | -1.3% | 12,300 |
2015/11/10 | 2,710 | 2,710 | 2,606 | 2,625 | -95 | -3.5% | 3,100 |
2015/11/09 | 2,656 | 2,720 | 2,640 | 2,720 | -86 | -3.1% | 10,100 |
2015/11/06 | 2,767 | 2,806 | 2,749 | 2,806 | +38 | +1.4% | 3,800 |
2015/11/05 | 2,780 | 2,780 | 2,735 | 2,768 | +68 | +2.5% | 2,000 |
2015/11/04 | 2,678 | 2,763 | 2,661 | 2,700 | -78 | -2.8% | 5,800 |
2151~
2200
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