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 |
|---|---|---|---|---|---|---|---|
| 2016/07/25 | 1,540 | 1,564 | 1,515 | 1,540 | +40 | +2.7% | 15,200 |
| 2016/07/22 | 1,519 | 1,519 | 1,461 | 1,500 | +1 | +0.1% | 13,000 |
| 2016/07/21 | 1,466 | 1,500 | 1,451 | 1,499 | +43 | +3% | 14,200 |
| 2016/07/20 | 1,451 | 1,461 | 1,441 | 1,456 | -2 | -0.1% | 3,100 |
| 2016/07/19 | 1,481 | 1,481 | 1,450 | 1,458 | +10 | +0.7% | 6,600 |
| 2016/07/15 | 1,450 | 1,461 | 1,446 | 1,448 | ±0 | ±0% | 10,400 |
| 2016/07/14 | 1,451 | 1,455 | 1,440 | 1,448 | -7 | -0.5% | 7,100 |
| 2016/07/13 | 1,465 | 1,475 | 1,451 | 1,455 | +4 | +0.3% | 9,600 |
| 2016/07/12 | 1,464 | 1,464 | 1,441 | 1,451 | +13 | +0.9% | 12,800 |
| 2016/07/11 | 1,462 | 1,478 | 1,435 | 1,438 | -4 | -0.3% | 13,300 |
| 2016/07/08 | 1,494 | 1,494 | 1,438 | 1,442 | -22 | -1.5% | 7,100 |
| 2016/07/07 | 1,500 | 1,500 | 1,457 | 1,464 | -10 | -0.7% | 3,800 |
| 2016/07/06 | 1,498 | 1,498 | 1,466 | 1,474 | -25 | -1.7% | 7,700 |
| 2016/07/05 | 1,507 | 1,511 | 1,490 | 1,499 | -1 | -0.1% | 7,400 |
| 2016/07/04 | 1,502 | 1,510 | 1,495 | 1,500 | ±0 | ±0% | 13,400 |
| 2016/07/01 | 1,491 | 1,511 | 1,483 | 1,500 | +9 | +0.6% | 6,800 |
| 2016/06/30 | 1,498 | 1,529 | 1,491 | 1,491 | -5 | -0.3% | 7,900 |
| 2016/06/29 | 1,515 | 1,524 | 1,496 | 1,496 | -16 | -1.1% | 6,100 |
| 2016/06/28 | 1,500 | 1,519 | 1,391 | 1,512 | -8 | -0.5% | 23,200 |
| 2016/06/27 | 1,495 | 1,522 | 1,481 | 1,520 | +41 | +2.8% | 24,100 |
| 2016/06/24 | 1,689 | 1,730 | 1,432 | 1,479 | -290 | -16.4% | 126,000 |
| 2016/06/23 | 1,742 | 1,778 | 1,742 | 1,769 | +29 | +1.7% | 3,600 |
| 2016/06/22 | 1,765 | 1,765 | 1,688 | 1,740 | -40 | -2.2% | 9,900 |
| 2016/06/21 | 1,772 | 1,782 | 1,772 | 1,780 | +9 | +0.5% | 3,900 |
| 2016/06/20 | 1,780 | 1,787 | 1,770 | 1,771 | +3 | +0.2% | 2,100 |
| 2016/06/17 | 1,780 | 1,799 | 1,764 | 1,768 | -19 | -1.1% | 5,200 |
| 2016/06/16 | 1,742 | 1,796 | 1,742 | 1,787 | -1 | -0.1% | 5,400 |
| 2016/06/15 | 1,785 | 1,798 | 1,779 | 1,788 | +3 | +0.2% | 2,800 |
| 2016/06/14 | 1,829 | 1,846 | 1,780 | 1,785 | -67 | -3.6% | 9,100 |
| 2016/06/13 | 1,850 | 1,866 | 1,848 | 1,852 | -36 | -1.9% | 8,400 |
| 2016/06/10 | 1,890 | 1,894 | 1,877 | 1,888 | -6 | -0.3% | 11,500 |
| 2016/06/09 | 1,910 | 1,948 | 1,886 | 1,894 | -96 | -4.8% | 37,500 |
| 2016/06/08 | 1,979 | 1,992 | 1,957 | 1,990 | +35 | +1.8% | 4,600 |
| 2016/06/07 | 1,921 | 1,962 | 1,921 | 1,955 | +8 | +0.4% | 3,600 |
| 2016/06/06 | 1,996 | 1,999 | 1,939 | 1,947 | -71 | -3.5% | 24,700 |
| 2016/06/03 | 2,000 | 2,026 | 2,000 | 2,018 | +18 | +0.9% | 2,700 |
| 2016/06/02 | 2,007 | 2,007 | 1,996 | 2,000 | -7 | -0.3% | 5,500 |
| 2016/06/01 | 2,015 | 2,036 | 2,006 | 2,007 | -8 | -0.4% | 4,800 |
| 2016/05/31 | 2,030 | 2,030 | 2,007 | 2,015 | -1 | ±0% | 2,700 |
| 2016/05/30 | 2,016 | 2,030 | 2,007 | 2,016 | ±0 | ±0% | 2,900 |
| 2016/05/27 | 2,019 | 2,019 | 2,008 | 2,016 | -3 | -0.1% | 1,100 |
| 2016/05/26 | 2,006 | 2,030 | 2,006 | 2,019 | +13 | +0.6% | 900 |
| 2016/05/25 | 2,020 | 2,024 | 2,002 | 2,006 | -14 | -0.7% | 3,800 |
| 2016/05/24 | 2,012 | 2,020 | 2,001 | 2,020 | +9 | +0.4% | 1,400 |
| 2016/05/23 | 2,000 | 2,030 | 1,998 | 2,011 | +3 | +0.1% | 4,800 |
| 2016/05/20 | 2,003 | 2,016 | 2,002 | 2,008 | -10 | -0.5% | 4,200 |
| 2016/05/19 | 1,997 | 2,046 | 1,997 | 2,018 | +21 | +1.1% | 3,800 |
| 2016/05/18 | 1,997 | 2,015 | 1,997 | 1,997 | ±0 | ±0% | 1,700 |
| 2016/05/17 | 2,015 | 2,035 | 1,989 | 1,997 | -18 | -0.9% | 6,800 |
| 2016/05/16 | 1,992 | 2,029 | 1,989 | 2,015 | +20 | +1% | 3,600 |
2151～
2200
件表示中 / 5301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 | 178,500円 | - | - | 3.81% | 11.24倍 | 0.86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 |
| ＳＭＫ | 221,100円 | - | - | 4.52% | 23.35倍 | 0.48倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 大真空 | 49,100円 | - | - | 5.70% | 31.21倍 | 0.42倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| 東亜ＤＫＫ | 78,600円 | - | - | 2.80% | 13.40倍 | 0.71倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| オキサイド | 137,700円 | - | - | 0.00% | 208.95倍 | 2.86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 |
市場注目の銘柄
チャート関連のコラム
