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 |
|---|---|---|---|---|---|---|---|
| 2012/09/21 | 1,206.7 | 1,250 | 1,206.7 | 1,226.7 | +10 | +0.8% | 6,600 |
| 2012/09/20 | 1,246.7 | 1,248.3 | 1,216.7 | 1,216.7 | -16.6 | -1.3% | 7,200 |
| 2012/09/19 | 1,221.7 | 1,256.7 | 1,203.3 | 1,233.3 | -11.7 | -0.9% | 8,100 |
| 2012/09/18 | 1,253.3 | 1,263.3 | 1,245 | 1,245 | -5 | -0.4% | 11,100 |
| 2012/09/14 | 1,201.7 | 1,250 | 1,200 | 1,250 | +60 | +5% | 18,600 |
| 2012/09/13 | 1,150 | 1,190 | 1,150 | 1,190 | +25 | +2.1% | 5,400 |
| 2012/09/12 | 1,130 | 1,166.7 | 1,130 | 1,165 | +36.7 | +3.3% | 5,700 |
| 2012/09/11 | 1,113.3 | 1,128.3 | 1,113.3 | 1,128.3 | +26.6 | +2.4% | 2,400 |
| 2012/09/10 | 1,123.3 | 1,123.3 | 1,100 | 1,101.7 | -21.6 | -1.9% | 4,500 |
| 2012/09/07 | 1,090 | 1,123.3 | 1,090 | 1,123.3 | +36.6 | +3.4% | 3,000 |
| 2012/09/06 | 1,086.7 | 1,086.7 | 1,085 | 1,086.7 | +1.7 | +0.2% | 3,300 |
| 2012/09/05 | 1,128.3 | 1,130 | 1,076.7 | 1,085 | -41.7 | -3.7% | 9,000 |
| 2012/09/04 | 1,120 | 1,128.3 | 1,120 | 1,126.7 | +10 | +0.9% | 6,000 |
| 2012/09/03 | 1,116.7 | 1,130 | 1,116.7 | 1,116.7 | +1.7 | +0.2% | 1,800 |
| 2012/08/31 | 1,108.3 | 1,115 | 1,100 | 1,115 | -1.7 | -0.2% | 4,800 |
| 2012/08/30 | 1,115 | 1,116.7 | 1,115 | 1,116.7 | +1.7 | +0.2% | 1,800 |
| 2012/08/29 | 1,105 | 1,118.3 | 1,101.7 | 1,115 | +10 | +0.9% | 3,000 |
| 2012/08/28 | 1,106.7 | 1,106.7 | 1,105 | 1,105 | -11.7 | -1% | 2,400 |
| 2012/08/27 | 1,116.7 | 1,116.7 | 1,110 | 1,116.7 | +3.4 | +0.3% | 3,600 |
| 2012/08/24 | 1,100 | 1,113.3 | 1,083.3 | 1,113.3 | +13.3 | +1.2% | 7,800 |
| 2012/08/23 | 1,100 | 1,100 | 1,096.7 | 1,100 | +10 | +0.9% | 2,100 |
| 2012/08/22 | 1,106.7 | 1,130 | 1,083.3 | 1,090 | -18.3 | -1.7% | 3,900 |
| 2012/08/21 | 1,116.7 | 1,133.3 | 1,108.3 | 1,108.3 | -6.7 | -0.6% | 4,500 |
| 2012/08/20 | 1,101.7 | 1,115 | 1,101.7 | 1,115 | +15 | +1.4% | 3,300 |
| 2012/08/17 | 1,130 | 1,130 | 1,100 | 1,100 | -21.7 | -1.9% | 900 |
| 2012/08/16 | 1,118.3 | 1,121.7 | 1,116.7 | 1,121.7 | +3.4 | +0.3% | 3,600 |
| 2012/08/15 | 1,078.3 | 1,118.3 | 1,078.3 | 1,118.3 | +38.3 | +3.5% | 8,400 |
| 2012/08/14 | 1,095 | 1,096.7 | 1,076.7 | 1,080 | -13.3 | -1.2% | 4,500 |
| 2012/08/13 | 1,093.3 | 1,093.3 | 1,093.3 | 1,093.3 | ±0 | ±0% | 1,200 |
| 2012/08/10 | 1,098.3 | 1,103.3 | 1,093.3 | 1,093.3 | ±0 | ±0% | 3,600 |
| 2012/08/09 | 1,086.7 | 1,093.3 | 1,086.7 | 1,093.3 | +15 | +1.4% | 2,400 |
| 2012/08/08 | 1,093.3 | 1,100 | 1,078.3 | 1,078.3 | -15 | -1.4% | 3,300 |
| 2012/08/07 | 1,083.3 | 1,093.3 | 1,083.3 | 1,093.3 | +13.3 | +1.2% | 3,900 |
| 2012/08/06 | 1,066.7 | 1,090 | 1,065 | 1,080 | +26.7 | +2.5% | 4,800 |
| 2012/08/03 | 1,048.3 | 1,053.3 | 1,048.3 | 1,053.3 | +5 | +0.5% | 6,900 |
| 2012/08/02 | 1,048.3 | 1,050 | 1,048.3 | 1,048.3 | ±0 | ±0% | 3,000 |
| 2012/08/01 | 1,043.3 | 1,048.3 | 1,043.3 | 1,048.3 | +5 | +0.5% | 2,100 |
| 2012/07/31 | 1,040 | 1,043.3 | 1,035 | 1,043.3 | -5 | -0.5% | 2,400 |
| 2012/07/30 | 1,046.7 | 1,050 | 1,046.7 | 1,048.3 | +6.6 | +0.6% | 2,700 |
| 2012/07/27 | 1,041.7 | 1,045 | 1,041.7 | 1,041.7 | +10 | +1% | 2,400 |
| 2012/07/26 | 1,031.7 | 1,031.7 | 1,030 | 1,031.7 | -6.6 | -0.6% | 1,500 |
| 2012/07/25 | 1,048.3 | 1,048.3 | 1,033.3 | 1,038.3 | +1.6 | +0.2% | 13,500 |
| 2012/07/24 | 1,026.7 | 1,041.7 | 1,026.7 | 1,036.7 | +13.4 | +1.3% | 5,100 |
| 2012/07/23 | 1,045 | 1,045 | 1,021.7 | 1,023.3 | -21.7 | -2.1% | 3,300 |
| 2012/07/20 | 1,043.3 | 1,046.7 | 1,033.3 | 1,045 | +1.7 | +0.2% | 4,200 |
| 2012/07/19 | 1,028.3 | 1,043.3 | 1,028.3 | 1,043.3 | +11.6 | +1.1% | 3,600 |
| 2012/07/18 | 1,033.3 | 1,033.3 | 1,030 | 1,031.7 | +1.7 | +0.2% | 4,200 |
| 2012/07/17 | 1,041.7 | 1,043.3 | 1,030 | 1,030 | -15 | -1.4% | 5,700 |
| 2012/07/13 | 1,045 | 1,045 | 1,040 | 1,045 | +3.3 | +0.3% | 4,200 |
| 2012/07/12 | 1,043.3 | 1,046.7 | 1,041.7 | 1,041.7 | -3.3 | -0.3% | 4,500 |
3101～
3150
件表示中 / 5313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 | 181,900円 | +7.0% | +13.6% | 3.74% | 11.46倍 | 0.88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 |
| 日電波 | 71,200円 | -0.1% | -42.5% | 4.21% | 12.63倍 | 0.56倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| 東亜ＤＫＫ | 80,700円 | +2.5% | +7.5% | 2.73% | 13.76倍 | 0.73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 |
| ＷＳＣＯＰＥ | 28,300円 | -82.6% | - | 0.00% | - | 0.31倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| ＳＭＫ | 215,600円 | -4.3% | +82.1% | 4.64% | 22.77倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
