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 |
|---|---|---|---|---|---|---|---|
| 2013/09/10 | 2,133.3 | 2,133.3 | 2,110 | 2,130 | +20 | +0.9% | 10,200 |
| 2013/09/09 | 2,103.3 | 2,140 | 2,103.3 | 2,110 | +40 | +1.9% | 18,000 |
| 2013/09/06 | 2,016.7 | 2,096.7 | 2,016.7 | 2,070 | +66.7 | +3.3% | 30,900 |
| 2013/09/05 | 2,000 | 2,013.3 | 1,986.7 | 2,003.3 | +46.6 | +2.4% | 6,600 |
| 2013/09/04 | 1,923.3 | 1,960 | 1,923.3 | 1,956.7 | +13.4 | +0.7% | 4,800 |
| 2013/09/03 | 1,920 | 1,943.3 | 1,910 | 1,943.3 | +10 | +0.5% | 8,700 |
| 2013/09/02 | 1,936.7 | 1,936.7 | 1,920 | 1,933.3 | +20 | +1% | 11,100 |
| 2013/08/30 | 1,906.7 | 1,913.3 | 1,903.3 | 1,913.3 | +10 | +0.5% | 16,200 |
| 2013/08/29 | 1,910 | 1,923.3 | 1,903.3 | 1,903.3 | -20 | -1% | 2,700 |
| 2013/08/28 | 1,933.3 | 1,933.3 | 1,910 | 1,923.3 | -16.7 | -0.9% | 8,700 |
| 2013/08/27 | 1,933.3 | 1,940 | 1,933.3 | 1,940 | ±0 | ±0% | 8,100 |
| 2013/08/26 | 1,950 | 1,950 | 1,940 | 1,940 | -10 | -0.5% | 1,200 |
| 2013/08/23 | 1,966.7 | 1,970 | 1,933.3 | 1,950 | -13.3 | -0.7% | 12,900 |
| 2013/08/22 | 1,953.3 | 1,966.7 | 1,943.3 | 1,963.3 | -10 | -0.5% | 5,400 |
| 2013/08/21 | 1,956.7 | 1,976.7 | 1,956.7 | 1,973.3 | +13.3 | +0.7% | 3,300 |
| 2013/08/20 | 1,966.7 | 1,993.3 | 1,960 | 1,960 | -16.7 | -0.8% | 3,000 |
| 2013/08/19 | 1,950 | 1,983.3 | 1,950 | 1,976.7 | -6.6 | -0.3% | 10,500 |
| 2013/08/16 | 1,976.7 | 2,000 | 1,976.7 | 1,983.3 | -3.4 | -0.2% | 3,600 |
| 2013/08/15 | 1,983.3 | 2,003.3 | 1,983.3 | 1,986.7 | -26.6 | -1.3% | 7,200 |
| 2013/08/14 | 2,000 | 2,016.7 | 1,983.3 | 2,013.3 | +30 | +1.5% | 6,600 |
| 2013/08/13 | 1,983.3 | 1,990 | 1,983.3 | 1,983.3 | -3.4 | -0.2% | 15,000 |
| 2013/08/12 | 2,000 | 2,000 | 1,980 | 1,986.7 | -13.3 | -0.7% | 5,700 |
| 2013/08/09 | 2,030 | 2,030 | 2,000 | 2,000 | ±0 | ±0% | 11,400 |
| 2013/08/08 | 1,996.7 | 2,013.3 | 1,993.3 | 2,000 | -50 | -2.4% | 12,000 |
| 2013/08/07 | 2,030 | 2,050 | 1,990 | 2,050 | +20 | +1% | 13,800 |
| 2013/08/06 | 2,033.3 | 2,043.3 | 2,023.3 | 2,030 | -6.7 | -0.3% | 8,100 |
| 2013/08/05 | 1,990 | 2,050 | 1,990 | 2,036.7 | +16.7 | +0.8% | 5,700 |
| 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 |
2851～
2900
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 | +7.0% | +13.6% | 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 | -4.3% | +82.1% | 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 | +6.2% | +142.7% | 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 | +2.5% | +7.5% | 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 | +3.8% | +5.2% | 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
