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 |
|---|---|---|---|---|---|---|---|
| 2010/12/24 | 993 | 993 | 980.3 | 980.3 | -12.7 | -1.3% | 17,400 |
| 2010/12/22 | 990 | 993 | 980 | 993 | +3 | +0.3% | 5,700 |
| 2010/12/21 | 993 | 993 | 988.3 | 990 | -3 | -0.3% | 1,500 |
| 2010/12/20 | 993 | 993 | 993 | 993 | ±0 | ±0% | 1,500 |
| 2010/12/17 | 984.7 | 993.3 | 984.7 | 993 | ±0 | ±0% | 1,200 |
| 2010/12/16 | 983.3 | 993 | 980.3 | 993 | -2 | -0.2% | 2,100 |
| 2010/12/15 | 983.3 | 995 | 977 | 995 | -5 | -0.5% | 1,500 |
| 2010/12/14 | 999.7 | 1,000 | 999.7 | 1,000 | +0.3 | ±0% | 1,200 |
| 2010/12/13 | 983.3 | 999.7 | 976.7 | 999.7 | +3.7 | +0.4% | 3,000 |
| 2010/12/10 | 996 | 996 | 996 | 996 | - | - | 7,500 |
| 2010/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/08 | 983.3 | 983.3 | 974.7 | 974.7 | -15.3 | -1.5% | 2,700 |
| 2010/12/07 | 976.7 | 990 | 976.7 | 990 | +11.7 | +1.2% | 1,200 |
| 2010/12/06 | 978.3 | 978.3 | 978.3 | 978.3 | -1 | -0.1% | 300 |
| 2010/12/03 | 979.3 | 979.3 | 973.3 | 979.3 | +8.6 | +0.9% | 1,200 |
| 2010/12/02 | 977 | 977.7 | 970.7 | 970.7 | -8.3 | -0.8% | 2,400 |
| 2010/12/01 | 979 | 980 | 979 | 979 | ±0 | ±0% | 900 |
| 2010/11/30 | 979 | 979.3 | 979 | 979 | +0.3 | ±0% | 1,800 |
| 2010/11/29 | 973.3 | 990.3 | 973.3 | 978.7 | -5.6 | -0.6% | 2,700 |
| 2010/11/26 | 986.7 | 986.7 | 984.3 | 984.3 | -10 | -1% | 1,200 |
| 2010/11/25 | 999.7 | 999.7 | 985.7 | 994.3 | +13.3 | +1.4% | 6,900 |
| 2010/11/24 | 995 | 996.7 | 981 | 981 | -11.7 | -1.2% | 16,800 |
| 2010/11/22 | 998.7 | 998.7 | 980 | 992.7 | -6 | -0.6% | 2,400 |
| 2010/11/19 | 1,000 | 1,000 | 978.7 | 998.7 | -1.3 | -0.1% | 1,500 |
| 2010/11/18 | 980 | 1,000 | 980 | 1,000 | +3.3 | +0.3% | 8,100 |
| 2010/11/17 | 993.7 | 996.7 | 993.7 | 996.7 | ±0 | ±0% | 1,500 |
| 2010/11/16 | 996.7 | 996.7 | 966.7 | 996.7 | +8 | +0.8% | 4,200 |
| 2010/11/15 | 999 | 999 | 988.7 | 988.7 | +6.4 | +0.7% | 1,800 |
| 2010/11/12 | 996.7 | 996.7 | 982.3 | 982.3 | +15.6 | +1.6% | 3,900 |
| 2010/11/11 | 983.3 | 983.3 | 966.7 | 966.7 | -16.6 | -1.7% | 600 |
| 2010/11/10 | 983.3 | 983.3 | 966.7 | 983.3 | ±0 | ±0% | 2,100 |
| 2010/11/09 | 996.7 | 996.7 | 983.3 | 983.3 | +6.6 | +0.7% | 900 |
| 2010/11/08 | 976.7 | 993.3 | 976.7 | 976.7 | -16.6 | -1.7% | 1,500 |
| 2010/11/05 | 993.3 | 996.7 | 993.3 | 993.3 | +10 | +1% | 3,600 |
| 2010/11/04 | 990 | 990 | 983.3 | 983.3 | -8.4 | -0.8% | 2,100 |
| 2010/11/02 | 986.7 | 991.7 | 986.7 | 991.7 | +8.4 | +0.9% | 1,800 |
| 2010/11/01 | 978.3 | 983.3 | 961.7 | 983.3 | +5 | +0.5% | 2,100 |
| 2010/10/29 | 960.7 | 985 | 960.7 | 978.3 | +11.3 | +1.2% | 1,200 |
| 2010/10/28 | 970 | 986.7 | 967 | 967 | -19.7 | -2% | 6,000 |
| 2010/10/27 | 983.3 | 986.7 | 983.3 | 986.7 | +4.7 | +0.5% | 4,800 |
| 2010/10/26 | 982.3 | 983.3 | 980 | 982 | +12 | +1.2% | 14,700 |
| 2010/10/25 | 970 | 970 | 955 | 970 | +3.3 | +0.3% | 4,500 |
| 2010/10/22 | 966.7 | 966.7 | 960.3 | 966.7 | ±0 | ±0% | 2,400 |
| 2010/10/21 | 966.7 | 966.7 | 953.3 | 966.7 | ±0 | ±0% | 3,900 |
| 2010/10/20 | 950 | 966.7 | 950 | 966.7 | ±0 | ±0% | 3,000 |
| 2010/10/19 | 971.7 | 971.7 | 966.7 | 966.7 | +6.7 | +0.7% | 2,100 |
| 2010/10/18 | 966.7 | 966.7 | 960 | 960 | -6.7 | -0.7% | 1,500 |
| 2010/10/15 | 972 | 972 | 966.7 | 966.7 | ±0 | ±0% | 2,400 |
| 2010/10/14 | 966.7 | 970 | 966.7 | 966.7 | +11.7 | +1.2% | 3,900 |
| 2010/10/13 | 950 | 971.7 | 950 | 955 | -5 | -0.5% | 900 |
3601～
3650
件表示中 / 5383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 | 205,700円 | +7.0% | +13.6% | 3.31% | 12.97倍 | 0.99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 |
| トレックスセミ | 167,200円 | +6.4% | - | 3.35% | 59.04倍 | 1.02倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 大真空 | 57,900円 | +6.2% | +142.7% | 4.84% | 36.83倍 | 0.50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 |
| 北電工 | 212,200円 | -5.5% | -40.3% | 4.24% | 13.88倍 | 0.73倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 名古屋電 | 130,900円 | +1.4% | -16.6% | 3.44% | 8.84倍 | 0.69倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
市場注目の銘柄
チャート関連のコラム
