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 |
---|---|---|---|---|---|---|---|
2023/09/01 | 2,135 | 2,193 | 2,131 | 2,169 | +38 | +1.8% | 18,100 |
2023/08/31 | 2,176 | 2,176 | 2,128 | 2,131 | -42 | -1.9% | 13,100 |
2023/08/30 | 2,184 | 2,194 | 2,156 | 2,173 | -13 | -0.6% | 15,000 |
2023/08/29 | 2,181 | 2,198 | 2,163 | 2,186 | +14 | +0.6% | 8,700 |
2023/08/28 | 2,211 | 2,227 | 2,147 | 2,172 | -38 | -1.7% | 19,600 |
2023/08/25 | 2,106 | 2,228 | 2,106 | 2,210 | +99 | +4.7% | 60,300 |
2023/08/24 | 2,098 | 2,123 | 2,078 | 2,111 | +13 | +0.6% | 11,800 |
2023/08/23 | 2,103 | 2,118 | 2,098 | 2,098 | -17 | -0.8% | 8,000 |
2023/08/22 | 2,097 | 2,131 | 2,097 | 2,115 | +15 | +0.7% | 10,300 |
2023/08/21 | 2,074 | 2,105 | 2,053 | 2,100 | +24 | +1.2% | 14,000 |
2023/08/18 | 2,079 | 2,090 | 2,062 | 2,076 | -11 | -0.5% | 31,000 |
2023/08/17 | 2,092 | 2,092 | 2,050 | 2,087 | -12 | -0.6% | 24,100 |
2023/08/16 | 2,101 | 2,105 | 2,077 | 2,099 | -2 | -0.1% | 14,000 |
2023/08/15 | 2,093 | 2,119 | 2,070 | 2,101 | +8 | +0.4% | 10,100 |
2023/08/14 | 2,058 | 2,106 | 2,058 | 2,093 | +18 | +0.9% | 19,700 |
2023/08/10 | 2,071 | 2,084 | 2,038 | 2,075 | ±0 | ±0% | 21,100 |
2023/08/09 | 2,053 | 2,084 | 2,035 | 2,075 | +23 | +1.1% | 8,700 |
2023/08/08 | 2,029 | 2,065 | 2,029 | 2,052 | +14 | +0.7% | 11,300 |
2023/08/07 | 2,060 | 2,069 | 2,027 | 2,038 | -25 | -1.2% | 19,200 |
2023/08/04 | 2,067 | 2,130 | 2,055 | 2,063 | -27 | -1.3% | 39,200 |
2023/08/03 | 2,057 | 2,119 | 2,057 | 2,090 | -9 | -0.4% | 36,700 |
2023/08/02 | 2,088 | 2,112 | 2,081 | 2,099 | -17 | -0.8% | 27,900 |
2023/08/01 | 2,121 | 2,128 | 2,093 | 2,116 | -9 | -0.4% | 7,500 |
2023/07/31 | 2,140 | 2,189 | 2,108 | 2,125 | -14 | -0.7% | 12,700 |
2023/07/28 | 2,100 | 2,139 | 2,073 | 2,139 | +37 | +1.8% | 13,100 |
2023/07/27 | 2,100 | 2,131 | 2,091 | 2,102 | +2 | +0.1% | 15,500 |
2023/07/26 | 2,109 | 2,117 | 2,068 | 2,100 | +3 | +0.1% | 12,100 |
2023/07/25 | 2,095 | 2,100 | 2,056 | 2,097 | +4 | +0.2% | 16,700 |
2023/07/24 | 2,071 | 2,101 | 2,042 | 2,093 | +20 | +1% | 15,000 |
2023/07/21 | 2,147 | 2,147 | 2,058 | 2,073 | -67 | -3.1% | 25,900 |
2023/07/20 | 2,193 | 2,193 | 2,136 | 2,140 | -25 | -1.2% | 11,500 |
2023/07/19 | 2,089 | 2,165 | 2,089 | 2,165 | +78 | +3.7% | 15,300 |
2023/07/18 | 2,058 | 2,087 | 2,054 | 2,087 | +29 | +1.4% | 6,800 |
2023/07/14 | 2,058 | 2,071 | 2,032 | 2,058 | +2 | +0.1% | 10,600 |
2023/07/13 | 2,000 | 2,056 | 1,998 | 2,056 | +56 | +2.8% | 15,900 |
2023/07/12 | 1,999 | 2,008 | 1,980 | 2,000 | +10 | +0.5% | 8,200 |
2023/07/11 | 1,958 | 2,022 | 1,958 | 1,990 | +25 | +1.3% | 12,500 |
2023/07/10 | 1,995 | 2,020 | 1,960 | 1,965 | -24 | -1.2% | 25,500 |
2023/07/07 | 1,983 | 1,990 | 1,952 | 1,989 | +8 | +0.4% | 15,800 |
2023/07/06 | 1,934 | 1,995 | 1,934 | 1,981 | +25 | +1.3% | 16,500 |
2023/07/05 | 1,901 | 1,986 | 1,901 | 1,956 | +36 | +1.9% | 20,400 |
2023/07/04 | 1,904 | 1,945 | 1,892 | 1,920 | +34 | +1.8% | 23,000 |
2023/07/03 | 1,892 | 1,903 | 1,876 | 1,886 | +19 | +1% | 5,900 |
2023/06/30 | 1,882 | 1,882 | 1,847 | 1,867 | -11 | -0.6% | 5,700 |
2023/06/29 | 1,858 | 1,878 | 1,850 | 1,878 | +29 | +1.6% | 8,700 |
2023/06/28 | 1,832 | 1,850 | 1,825 | 1,849 | +35 | +1.9% | 2,500 |
2023/06/27 | 1,877 | 1,877 | 1,814 | 1,814 | -48 | -2.6% | 5,000 |
2023/06/26 | 1,856 | 1,873 | 1,818 | 1,862 | +25 | +1.4% | 8,400 |
2023/06/23 | 1,820 | 1,843 | 1,800 | 1,837 | +24 | +1.3% | 10,600 |
2023/06/22 | 1,865 | 1,885 | 1,813 | 1,813 | -62 | -3.3% | 10,400 |
301~
350
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