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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 910 | 921.7 | 906.7 | 906.7 | -3.3 | -0.4% | 3,600 |
| 2011/10/24 | 923.3 | 930 | 906.7 | 910 | -4.7 | -0.5% | 4,800 |
| 2011/10/21 | 904.3 | 914.7 | 904.3 | 914.7 | -14 | -1.5% | 1,500 |
| 2011/10/20 | 930.7 | 933.3 | 928.7 | 928.7 | -4.3 | -0.5% | 4,200 |
| 2011/10/19 | 934.7 | 934.7 | 933 | 933 | -2 | -0.2% | 2,400 |
| 2011/10/18 | 935.3 | 935.3 | 934.7 | 935 | -1 | -0.1% | 1,800 |
| 2011/10/17 | 935.3 | 936 | 935.3 | 936 | +0.7 | +0.1% | 1,500 |
| 2011/10/14 | 935.3 | 935.7 | 935.3 | 935.3 | -4.7 | -0.5% | 2,700 |
| 2011/10/13 | 943.3 | 946.7 | 940 | 940 | -2.7 | -0.3% | 2,400 |
| 2011/10/12 | 943.3 | 943.3 | 936.7 | 942.7 | +6 | +0.6% | 1,500 |
| 2011/10/11 | 941.3 | 946.3 | 935 | 936.7 | -4.6 | -0.5% | 4,500 |
| 2011/10/07 | 948.3 | 948.3 | 941.3 | 941.3 | +0.3 | ±0% | 600 |
| 2011/10/06 | 942.3 | 946.3 | 941 | 941 | -1.3 | -0.1% | 3,300 |
| 2011/10/05 | 950 | 950 | 942.3 | 942.3 | -24.4 | -2.5% | 1,500 |
| 2011/10/04 | 940.7 | 966.7 | 940.3 | 966.7 | +6.7 | +0.7% | 2,700 |
| 2011/10/03 | 993 | 993.3 | 960 | 960 | -33 | -3.3% | 3,600 |
| 2011/09/30 | 986.7 | 993 | 986.7 | 993 | +6.3 | +0.6% | 1,800 |
| 2011/09/29 | 986.7 | 987 | 976.3 | 986.7 | +10 | +1% | 3,600 |
| 2011/09/28 | 972.7 | 976.7 | 972.7 | 976.7 | +35 | +3.7% | 2,700 |
| 2011/09/27 | 946.7 | 946.7 | 940.3 | 941.7 | -8.3 | -0.9% | 4,200 |
| 2011/09/26 | 959.3 | 959.3 | 950 | 950 | -10.3 | -1.1% | 3,300 |
| 2011/09/22 | 975.3 | 976.7 | 960 | 960.3 | -17.4 | -1.8% | 4,200 |
| 2011/09/21 | 973 | 977.7 | 973 | 977.7 | +4.7 | +0.5% | 2,100 |
| 2011/09/20 | 976.7 | 976.7 | 960 | 973 | +9.7 | +1% | 1,200 |
| 2011/09/16 | 943.3 | 966.7 | 941.7 | 963.3 | +16.6 | +1.8% | 3,300 |
| 2011/09/15 | 940 | 946.7 | 940 | 946.7 | +3.4 | +0.4% | 1,500 |
| 2011/09/14 | 940 | 943.3 | 940 | 943.3 | +3.6 | +0.4% | 1,200 |
| 2011/09/13 | 943 | 943.3 | 937.7 | 939.7 | -3.6 | -0.4% | 4,500 |
| 2011/09/12 | 941.7 | 943.3 | 938.3 | 943.3 | +1.6 | +0.2% | 3,300 |
| 2011/09/09 | 940 | 946.7 | 940 | 941.7 | -10.6 | -1.1% | 7,500 |
| 2011/09/08 | 944.3 | 956.7 | 940 | 952.3 | +8 | +0.8% | 3,000 |
| 2011/09/07 | 946.7 | 950 | 944.3 | 944.3 | -19 | -2% | 9,600 |
| 2011/09/06 | 972.3 | 972.3 | 963 | 963.3 | -23 | -2.3% | 6,600 |
| 2011/09/05 | 986.3 | 986.3 | 986.3 | 986.3 | +9.6 | +1% | 3,900 |
| 2011/09/02 | 980 | 980 | 967 | 976.7 | -3.3 | -0.3% | 5,700 |
| 2011/09/01 | 1,018.3 | 1,018.3 | 973.3 | 980 | -38.3 | -3.8% | 20,100 |
| 2011/08/31 | 1,013.3 | 1,020 | 1,006.7 | 1,018.3 | -5 | -0.5% | 3,000 |
| 2011/08/30 | 1,023.3 | 1,023.3 | 1,016.7 | 1,023.3 | +10 | +1% | 2,100 |
| 2011/08/29 | 1,013.3 | 1,013.3 | 1,013.3 | 1,013.3 | -3.4 | -0.3% | 1,200 |
| 2011/08/26 | 1,030 | 1,030 | 1,015 | 1,016.7 | -6.6 | -0.6% | 6,300 |
| 2011/08/25 | 1,030 | 1,033.3 | 1,023.3 | 1,023.3 | +6.6 | +0.6% | 6,000 |
| 2011/08/24 | 1,033.3 | 1,033.3 | 1,016.7 | 1,016.7 | -15 | -1.5% | 4,500 |
| 2011/08/23 | 1,031.7 | 1,031.7 | 1,020 | 1,031.7 | +11.7 | +1.1% | 2,400 |
| 2011/08/22 | 1,050 | 1,050 | 1,016.7 | 1,020 | -13.3 | -1.3% | 4,200 |
| 2011/08/19 | 1,035 | 1,035 | 1,015 | 1,033.3 | +20 | +2% | 6,900 |
| 2011/08/18 | 1,016.7 | 1,018.3 | 1,013.3 | 1,013.3 | -3.4 | -0.3% | 3,900 |
| 2011/08/17 | 1,046.7 | 1,046.7 | 1,016.7 | 1,016.7 | -30 | -2.9% | 1,800 |
| 2011/08/16 | 1,050 | 1,050 | 1,046.7 | 1,046.7 | +10 | +1% | 600 |
| 2011/08/15 | 1,038.3 | 1,038.3 | 1,016.7 | 1,036.7 | +6.7 | +0.7% | 4,200 |
| 2011/08/12 | 1,041.7 | 1,041.7 | 1,016.7 | 1,030 | +11.7 | +1.1% | 3,000 |
3351～
3400
件表示中 / 5337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 | 186,700円 | +7.0% | +13.6% | 3.64% | 11.76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 |
| 戸上電 | 350,500円 | +3.4% | +0.3% | 3.71% | 6.43倍 | 0.75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 |
| 日電波 | 73,300円 | -0.1% | -42.5% | 4.09% | 13.00倍 | 0.58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 |
| ＳＭＫ | 225,100円 | -4.3% | +82.1% | 4.44% | 23.77倍 | 0.49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 |
| 東亜ＤＫＫ | 80,200円 | +2.5% | +7.5% | 2.74% | 13.67倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
