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 |
---|---|---|---|---|---|---|---|
2013/08/02 | 1,990 | 2,023.3 | 1,990 | 2,020 | +33.3 | +1.7% | 5,400 |
2013/08/01 | 2,000 | 2,006.7 | 1,973.3 | 1,986.7 | -46.6 | -2.3% | 15,000 |
2013/07/31 | 2,040 | 2,066.7 | 2,033.3 | 2,033.3 | -20 | -1% | 8,400 |
2013/07/30 | 2,016.7 | 2,066.7 | 2,016.7 | 2,053.3 | +13.3 | +0.7% | 14,100 |
2013/07/29 | 2,080 | 2,080 | 2,030 | 2,040 | -40 | -1.9% | 16,200 |
2013/07/26 | 2,080 | 2,096.7 | 2,066.7 | 2,080 | +10 | +0.5% | 11,100 |
2013/07/25 | 2,046.7 | 2,083.3 | 2,046.7 | 2,070 | +23.3 | +1.1% | 15,600 |
2013/07/24 | 2,043.3 | 2,050 | 2,033.3 | 2,046.7 | +10 | +0.5% | 6,300 |
2013/07/23 | 2,050 | 2,050 | 2,033.3 | 2,036.7 | +3.4 | +0.2% | 6,000 |
2013/07/22 | 2,023.3 | 2,056.7 | 2,000 | 2,033.3 | +6.6 | +0.3% | 7,800 |
2013/07/19 | 2,053.3 | 2,053.3 | 2,020 | 2,026.7 | -26.6 | -1.3% | 15,000 |
2013/07/18 | 2,093.3 | 2,096.7 | 2,046.7 | 2,053.3 | -16.7 | -0.8% | 12,000 |
2013/07/17 | 2,066.7 | 2,076.7 | 2,033.3 | 2,070 | +6.7 | +0.3% | 17,400 |
2013/07/16 | 2,046.7 | 2,066.7 | 2,046.7 | 2,063.3 | +30 | +1.5% | 12,300 |
2013/07/12 | 2,050 | 2,050 | 2,006.7 | 2,033.3 | -3.4 | -0.2% | 11,700 |
2013/07/11 | 2,020 | 2,036.7 | 2,020 | 2,036.7 | -10 | -0.5% | 9,900 |
2013/07/10 | 2,046.7 | 2,060 | 2,046.7 | 2,046.7 | ±0 | ±0% | 9,600 |
2013/07/09 | 2,076.7 | 2,076.7 | 2,040 | 2,046.7 | +3.4 | +0.2% | 6,300 |
2013/07/08 | 2,050 | 2,083.3 | 2,043.3 | 2,043.3 | +6.6 | +0.3% | 16,200 |
2013/07/05 | 2,026.7 | 2,043.3 | 2,003.3 | 2,036.7 | +36.7 | +1.8% | 13,500 |
2013/07/04 | 2,030 | 2,030 | 1,993.3 | 2,000 | +3.3 | +0.2% | 12,000 |
2013/07/03 | 2,000 | 2,030 | 1,993.3 | 1,996.7 | +3.4 | +0.2% | 23,100 |
2013/07/02 | 1,950 | 1,993.3 | 1,940 | 1,993.3 | +56.6 | +2.9% | 23,400 |
2013/07/01 | 1,926.7 | 1,940 | 1,903.3 | 1,936.7 | +43.4 | +2.3% | 22,200 |
2013/06/28 | 1,896.7 | 1,910 | 1,880 | 1,893.3 | -3.4 | -0.2% | 28,200 |
2013/06/27 | 1,900 | 1,906.7 | 1,850 | 1,896.7 | -53.3 | -2.7% | 55,500 |
2013/06/26 | 1,963.3 | 1,993.3 | 1,930 | 1,950 | +20 | +1% | 20,400 |
2013/06/25 | 1,913.3 | 1,933.3 | 1,910 | 1,930 | +10 | +0.5% | 18,000 |
2013/06/24 | 1,903.3 | 1,926.7 | 1,896.7 | 1,920 | +20 | +1.1% | 6,900 |
2013/06/21 | 1,893.3 | 1,903.3 | 1,833.3 | 1,900 | -3.3 | -0.2% | 13,800 |
2013/06/20 | 1,870 | 1,943.3 | 1,870 | 1,903.3 | +40 | +2.1% | 12,300 |
2013/06/19 | 1,863.3 | 1,863.3 | 1,840 | 1,863.3 | +56.6 | +3.1% | 5,100 |
2013/06/18 | 1,793.3 | 1,836.7 | 1,786.7 | 1,806.7 | -13.3 | -0.7% | 8,100 |
2013/06/17 | 1,776.7 | 1,830 | 1,766.7 | 1,820 | +43.3 | +2.4% | 8,700 |
2013/06/14 | 1,860 | 1,890 | 1,766.7 | 1,776.7 | -103.3 | -5.5% | 34,800 |
2013/06/13 | 1,896.7 | 1,896.7 | 1,823.3 | 1,880 | -6.7 | -0.4% | 15,300 |
2013/06/12 | 1,856.7 | 1,906.7 | 1,823.3 | 1,886.7 | +16.7 | +0.9% | 10,800 |
2013/06/11 | 1,930 | 1,930 | 1,870 | 1,870 | +3.3 | +0.2% | 12,600 |
2013/06/10 | 1,866.7 | 1,896.7 | 1,813.3 | 1,866.7 | +150 | +8.7% | 22,500 |
2013/06/07 | 1,640 | 1,756.7 | 1,640 | 1,716.7 | -190 | -10% | 92,700 |
2013/06/06 | 1,996.7 | 2,016.7 | 1,830 | 1,906.7 | -116.6 | -5.8% | 41,700 |
2013/06/05 | 2,016.7 | 2,130 | 2,006.7 | 2,023.3 | -10 | -0.5% | 35,400 |
2013/06/04 | 2,070 | 2,076.7 | 1,976.7 | 2,033.3 | -46.7 | -2.2% | 51,300 |
2013/06/03 | 2,080 | 2,123.3 | 2,063.3 | 2,080 | ±0 | ±0% | 34,500 |
2013/05/31 | 2,233.3 | 2,233.3 | 2,076.7 | 2,080 | ±0 | ±0% | 22,800 |
2013/05/30 | 2,150 | 2,236.7 | 2,066.7 | 2,080 | -90 | -4.1% | 30,000 |
2013/05/29 | 2,163.3 | 2,183.3 | 2,113.3 | 2,170 | +36.7 | +1.7% | 23,100 |
2013/05/28 | 2,060 | 2,140 | 2,060 | 2,133.3 | +73.3 | +3.6% | 21,000 |
2013/05/27 | 2,166.7 | 2,193.3 | 2,023.3 | 2,060 | -106.7 | -4.9% | 34,500 |
2013/05/24 | 2,150 | 2,243.3 | 2,113.3 | 2,166.7 | +26.7 | +1.2% | 42,000 |
2751~
2800
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