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 |
---|---|---|---|---|---|---|---|
2013/10/16 | 2,187 | 2,188 | 2,180 | 2,186 | -1 | ±0% | 4,700 |
2013/10/15 | 2,183 | 2,195 | 2,165 | 2,187 | +5 | +0.2% | 8,200 |
2013/10/11 | 2,136 | 2,184 | 2,135 | 2,182 | -4 | -0.2% | 9,700 |
2013/10/10 | 2,166 | 2,190 | 2,166 | 2,186 | +62 | +2.9% | 6,800 |
2013/10/09 | 2,085 | 2,124 | 2,060 | 2,124 | +41 | +2% | 7,000 |
2013/10/08 | 2,110 | 2,111 | 2,015 | 2,083 | -31 | -1.5% | 11,500 |
2013/10/07 | 2,133 | 2,133 | 2,100 | 2,114 | -19 | -0.9% | 8,000 |
2013/10/04 | 2,166 | 2,185 | 2,120 | 2,133 | -33 | -1.5% | 10,100 |
2013/10/03 | 2,155 | 2,195 | 2,155 | 2,166 | +13 | +0.6% | 5,500 |
2013/10/02 | 2,240 | 2,249 | 2,126 | 2,153 | -95 | -4.2% | 21,600 |
2013/10/01 | 2,163 | 2,266 | 2,163 | 2,248 | +85 | +3.9% | 21,900 |
2013/09/30 | 2,151 | 2,174 | 2,150 | 2,163 | +14 | +0.7% | 7,200 |
2013/09/27 | 2,144 | 2,150 | 2,118 | 2,149 | +14 | +0.7% | 9,200 |
2013/09/26 | 2,144 | 2,144 | 2,082 | 2,135 | -21.7 | -1% | 6,800 |
2013/09/25 | 2,126.7 | 2,170 | 2,113.3 | 2,156.7 | -13.3 | -0.6% | 11,100 |
2013/09/24 | 2,183.3 | 2,200 | 2,170 | 2,170 | +10 | +0.5% | 12,300 |
2013/09/20 | 2,163.3 | 2,170 | 2,160 | 2,160 | -3.3 | -0.2% | 7,800 |
2013/09/19 | 2,156.7 | 2,183.3 | 2,153.3 | 2,163.3 | +6.6 | +0.3% | 5,100 |
2013/09/18 | 2,186.7 | 2,216.7 | 2,150 | 2,156.7 | -30 | -1.4% | 12,600 |
2013/09/17 | 2,150 | 2,186.7 | 2,143.3 | 2,186.7 | +46.7 | +2.2% | 12,000 |
2013/09/13 | 2,123.3 | 2,160 | 2,123.3 | 2,140 | +20 | +0.9% | 24,600 |
2013/09/12 | 2,126.7 | 2,126.7 | 2,120 | 2,120 | +3.3 | +0.2% | 6,000 |
2013/09/11 | 2,130 | 2,130 | 2,100 | 2,116.7 | -13.3 | -0.6% | 6,900 |
2013/09/10 | 2,133.3 | 2,133.3 | 2,110 | 2,130 | +20 | +0.9% | 10,200 |
2013/09/09 | 2,103.3 | 2,140 | 2,103.3 | 2,110 | +40 | +1.9% | 18,000 |
2013/09/06 | 2,016.7 | 2,096.7 | 2,016.7 | 2,070 | +66.7 | +3.3% | 30,900 |
2013/09/05 | 2,000 | 2,013.3 | 1,986.7 | 2,003.3 | +46.6 | +2.4% | 6,600 |
2013/09/04 | 1,923.3 | 1,960 | 1,923.3 | 1,956.7 | +13.4 | +0.7% | 4,800 |
2013/09/03 | 1,920 | 1,943.3 | 1,910 | 1,943.3 | +10 | +0.5% | 8,700 |
2013/09/02 | 1,936.7 | 1,936.7 | 1,920 | 1,933.3 | +20 | +1% | 11,100 |
2013/08/30 | 1,906.7 | 1,913.3 | 1,903.3 | 1,913.3 | +10 | +0.5% | 16,200 |
2013/08/29 | 1,910 | 1,923.3 | 1,903.3 | 1,903.3 | -20 | -1% | 2,700 |
2013/08/28 | 1,933.3 | 1,933.3 | 1,910 | 1,923.3 | -16.7 | -0.9% | 8,700 |
2013/08/27 | 1,933.3 | 1,940 | 1,933.3 | 1,940 | ±0 | ±0% | 8,100 |
2013/08/26 | 1,950 | 1,950 | 1,940 | 1,940 | -10 | -0.5% | 1,200 |
2013/08/23 | 1,966.7 | 1,970 | 1,933.3 | 1,950 | -13.3 | -0.7% | 12,900 |
2013/08/22 | 1,953.3 | 1,966.7 | 1,943.3 | 1,963.3 | -10 | -0.5% | 5,400 |
2013/08/21 | 1,956.7 | 1,976.7 | 1,956.7 | 1,973.3 | +13.3 | +0.7% | 3,300 |
2013/08/20 | 1,966.7 | 1,993.3 | 1,960 | 1,960 | -16.7 | -0.8% | 3,000 |
2013/08/19 | 1,950 | 1,983.3 | 1,950 | 1,976.7 | -6.6 | -0.3% | 10,500 |
2013/08/16 | 1,976.7 | 2,000 | 1,976.7 | 1,983.3 | -3.4 | -0.2% | 3,600 |
2013/08/15 | 1,983.3 | 2,003.3 | 1,983.3 | 1,986.7 | -26.6 | -1.3% | 7,200 |
2013/08/14 | 2,000 | 2,016.7 | 1,983.3 | 2,013.3 | +30 | +1.5% | 6,600 |
2013/08/13 | 1,983.3 | 1,990 | 1,983.3 | 1,983.3 | -3.4 | -0.2% | 15,000 |
2013/08/12 | 2,000 | 2,000 | 1,980 | 1,986.7 | -13.3 | -0.7% | 5,700 |
2013/08/09 | 2,030 | 2,030 | 2,000 | 2,000 | ±0 | ±0% | 11,400 |
2013/08/08 | 1,996.7 | 2,013.3 | 1,993.3 | 2,000 | -50 | -2.4% | 12,000 |
2013/08/07 | 2,030 | 2,050 | 1,990 | 2,050 | +20 | +1% | 13,800 |
2013/08/06 | 2,033.3 | 2,043.3 | 2,023.3 | 2,030 | -6.7 | -0.3% | 8,100 |
2013/08/05 | 1,990 | 2,050 | 1,990 | 2,036.7 | +16.7 | +0.8% | 5,700 |
2701~
2750
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