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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 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 |
2023/06/21 | 1,892 | 1,892 | 1,859 | 1,875 | -13 | -0.7% | 6,400 |
2023/06/20 | 1,853 | 1,888 | 1,850 | 1,888 | +12 | +0.6% | 6,200 |
2023/06/19 | 1,869 | 1,891 | 1,868 | 1,876 | +7 | +0.4% | 6,400 |
2023/06/16 | 1,900 | 1,900 | 1,857 | 1,869 | -31 | -1.6% | 6,400 |
2023/06/15 | 1,906 | 1,922 | 1,900 | 1,900 | -14 | -0.7% | 6,600 |
2023/06/14 | 1,926 | 1,926 | 1,901 | 1,914 | -1 | -0.1% | 6,100 |
2023/06/13 | 1,911 | 1,931 | 1,900 | 1,915 | +4 | +0.2% | 9,700 |
2023/06/12 | 1,872 | 1,912 | 1,872 | 1,911 | +32 | +1.7% | 7,100 |
2023/06/09 | 1,888 | 1,891 | 1,869 | 1,879 | +1 | +0.1% | 10,800 |
2023/06/08 | 1,891 | 1,899 | 1,865 | 1,878 | -30 | -1.6% | 7,600 |
2023/06/07 | 1,920 | 1,920 | 1,891 | 1,908 | -1 | -0.1% | 9,700 |
2023/06/06 | 1,900 | 1,932 | 1,882 | 1,909 | +7 | +0.4% | 18,700 |
2023/06/05 | 1,893 | 1,911 | 1,883 | 1,902 | +16 | +0.8% | 16,600 |
2023/06/02 | 1,839 | 1,890 | 1,830 | 1,886 | +51 | +2.8% | 18,100 |
2023/06/01 | 1,840 | 1,840 | 1,803 | 1,835 | +15 | +0.8% | 6,700 |
301~
350
件表示中 / 5173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 | 178,600円 | -2.8% | -25.1% | 3.81% | 12.76倍 | 0.90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 |
正興電機 | 126,800円 | +10.8% | +12.9% | 3.15% | 11.45倍 | 1.07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 | 138,800円 | -24.3% | -55.1% | 2.52% | 19.74倍 | 1.19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 |
QDレーザ | 36,300円 | -0.2% | - | 0.00% | - | 2.68倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
ザイン | 119,100円 | +43.6% | +999.9% | 1.26% | 17.09倍 | 1.38倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム