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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 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 |
2023/05/31 | 1,835 | 1,835 | 1,809 | 1,820 | -5 | -0.3% | 9,200 |
2023/05/30 | 1,840 | 1,840 | 1,816 | 1,825 | +4 | +0.2% | 4,400 |
2023/05/29 | 1,845 | 1,845 | 1,821 | 1,821 | +6 | +0.3% | 3,300 |
2023/05/26 | 1,846 | 1,847 | 1,802 | 1,815 | -12 | -0.7% | 11,000 |
2023/05/25 | 1,827 | 1,847 | 1,820 | 1,827 | +2 | +0.1% | 5,300 |
2023/05/24 | 1,800 | 1,825 | 1,797 | 1,825 | +25 | +1.4% | 2,900 |
2023/05/23 | 1,789 | 1,803 | 1,780 | 1,800 | -17 | -0.9% | 14,600 |
2023/05/22 | 1,779 | 1,817 | 1,757 | 1,817 | +31 | +1.7% | 9,800 |
2023/05/19 | 1,774 | 1,799 | 1,774 | 1,786 | -15 | -0.8% | 4,300 |
2023/05/18 | 1,785 | 1,821 | 1,785 | 1,801 | +20 | +1.1% | 9,100 |
2023/05/17 | 1,783 | 1,802 | 1,756 | 1,781 | -2 | -0.1% | 13,800 |
2023/05/16 | 1,773 | 1,783 | 1,738 | 1,783 | +10 | +0.6% | 13,800 |
2023/05/15 | 1,790 | 1,790 | 1,766 | 1,773 | -1 | -0.1% | 3,600 |
2023/05/12 | 1,786 | 1,797 | 1,761 | 1,774 | -11 | -0.6% | 13,200 |
2023/05/11 | 1,811 | 1,811 | 1,780 | 1,785 | -26 | -1.4% | 7,800 |
2023/05/10 | 1,818 | 1,855 | 1,811 | 1,811 | -47 | -2.5% | 12,500 |
2023/05/09 | 1,825 | 1,858 | 1,820 | 1,858 | +32 | +1.8% | 9,100 |
2023/05/08 | 1,825 | 1,833 | 1,810 | 1,826 | +1 | +0.1% | 5,900 |
2023/05/02 | 1,828 | 1,831 | 1,774 | 1,825 | -8 | -0.4% | 8,400 |
2023/05/01 | 1,805 | 1,837 | 1,805 | 1,833 | +39 | +2.2% | 4,200 |
2023/04/28 | 1,775 | 1,794 | 1,775 | 1,794 | +22 | +1.2% | 2,800 |
2023/04/27 | 1,781 | 1,789 | 1,772 | 1,772 | -24 | -1.3% | 4,000 |
2023/04/26 | 1,788 | 1,802 | 1,783 | 1,796 | -16 | -0.9% | 1,700 |
2023/04/25 | 1,805 | 1,814 | 1,800 | 1,812 | +12 | +0.7% | 3,300 |
2023/04/24 | 1,800 | 1,803 | 1,790 | 1,800 | -16 | -0.9% | 12,100 |
2023/04/21 | 1,782 | 1,816 | 1,780 | 1,816 | +31 | +1.7% | 4,300 |
2023/04/20 | 1,803 | 1,803 | 1,785 | 1,785 | -37 | -2% | 4,100 |
2023/04/19 | 1,795 | 1,822 | 1,788 | 1,822 | +27 | +1.5% | 2,900 |
2023/04/18 | 1,790 | 1,800 | 1,767 | 1,795 | +16 | +0.9% | 4,200 |
2023/04/17 | 1,838 | 1,838 | 1,779 | 1,779 | -58 | -3.2% | 7,600 |
2023/04/14 | 1,842 | 1,850 | 1,829 | 1,837 | -5 | -0.3% | 11,100 |
2023/04/13 | 1,840 | 1,842 | 1,832 | 1,842 | ±0 | ±0% | 2,100 |
2023/04/12 | 1,846 | 1,851 | 1,836 | 1,842 | -4 | -0.2% | 5,300 |
2023/04/11 | 1,784 | 1,846 | 1,784 | 1,846 | +62 | +3.5% | 3,200 |
2023/04/10 | 1,815 | 1,815 | 1,778 | 1,784 | -38 | -2.1% | 2,400 |
351~
400
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