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 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 871 | 871 | 868.7 | 868.7 | -2.3 | -0.3% | 600 |
| 2010/08/19 | 871.7 | 871.7 | 871 | 871 | ±0 | ±0% | 1,200 |
| 2010/08/18 | 874.7 | 891.3 | 871 | 871 | +1 | +0.1% | 1,500 |
| 2010/08/17 | 876 | 876 | 868.7 | 870 | -6.3 | -0.7% | 2,400 |
| 2010/08/16 | 867 | 876.3 | 866.7 | 876.3 | ±0 | ±0% | 1,500 |
| 2010/08/13 | 867 | 876.7 | 867 | 876.3 | +8 | +0.9% | 2,100 |
| 2010/08/12 | 868.3 | 871.7 | 866.7 | 868.3 | -3.4 | -0.4% | 6,000 |
| 2010/08/11 | 867 | 876.3 | 867 | 871.7 | -3.3 | -0.4% | 3,900 |
| 2010/08/10 | 873.3 | 875 | 873.3 | 875 | +1.7 | +0.2% | 2,100 |
| 2010/08/09 | 875.7 | 875.7 | 873.3 | 873.3 | -2.4 | -0.3% | 900 |
| 2010/08/06 | 870.3 | 880 | 870.3 | 875.7 | +1.4 | +0.2% | 2,400 |
| 2010/08/05 | 880 | 881 | 873.3 | 874.3 | -5.7 | -0.6% | 4,500 |
| 2010/08/04 | 893.3 | 893.3 | 880 | 880 | -13.3 | -1.5% | 3,300 |
| 2010/08/03 | 893.3 | 893.3 | 893.3 | 893.3 | ±0 | ±0% | 600 |
| 2010/08/02 | 893.3 | 893.3 | 893.3 | 893.3 | -10 | -1.1% | 300 |
| 2010/07/30 | 894.3 | 903.3 | 894.3 | 903.3 | +9 | +1% | 1,200 |
| 2010/07/29 | 893.7 | 903 | 893.7 | 894.3 | -8 | -0.9% | 2,400 |
| 2010/07/28 | 918.7 | 919 | 902.3 | 902.3 | -16.4 | -1.8% | 900 |
| 2010/07/27 | 901.7 | 940 | 901.7 | 918.7 | +12 | +1.3% | 1,500 |
| 2010/07/26 | 930 | 930 | 903.3 | 906.7 | -26.6 | -2.9% | 14,400 |
| 2010/07/23 | 910 | 980.3 | 910 | 933.3 | +36.6 | +4.1% | 16,200 |
| 2010/07/22 | 867.7 | 896.7 | 867 | 896.7 | +28.7 | +3.3% | 3,000 |
| 2010/07/21 | 873.7 | 886 | 868 | 868 | -5.3 | -0.6% | 3,600 |
| 2010/07/20 | 875.3 | 875.3 | 873.3 | 873.3 | -6.7 | -0.8% | 1,200 |
| 2010/07/16 | 871.7 | 880.3 | 871.7 | 880 | +1.3 | +0.1% | 2,400 |
| 2010/07/15 | 876.7 | 888 | 876.7 | 878.7 | -2 | -0.2% | 1,200 |
| 2010/07/14 | 890 | 890 | 880.7 | 880.7 | +0.7 | +0.1% | 900 |
| 2010/07/13 | 880 | 880 | 880 | 880 | -0.3 | ±0% | 1,200 |
| 2010/07/12 | 896.3 | 896.3 | 880.3 | 880.3 | - | - | 900 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 902.7 | 902.7 | 886.7 | 886.7 | -3.3 | -0.4% | 1,200 |
| 2010/07/07 | 876.7 | 890 | 876.7 | 890 | -13.3 | -1.5% | 3,900 |
| 2010/07/06 | 870.3 | 903.3 | 870.3 | 903.3 | +33 | +3.8% | 6,300 |
| 2010/07/05 | 873.7 | 873.7 | 870.3 | 870.3 | ±0 | ±0% | 1,200 |
| 2010/07/02 | 880 | 880 | 870.3 | 870.3 | -6.4 | -0.7% | 1,800 |
| 2010/07/01 | 867.7 | 876.7 | 867.7 | 876.7 | +3.4 | +0.4% | 5,100 |
| 2010/06/30 | 873.3 | 873.3 | 873.3 | 873.3 | -10 | -1.1% | 300 |
| 2010/06/29 | 903.7 | 903.7 | 883.3 | 883.3 | -23.4 | -2.6% | 2,400 |
| 2010/06/28 | 906.7 | 906.7 | 906.7 | 906.7 | +6.4 | +0.7% | 900 |
| 2010/06/25 | 930 | 930 | 900 | 900.3 | +10.3 | +1.2% | 3,600 |
| 2010/06/24 | 900 | 900 | 890 | 890 | ±0 | ±0% | 15,900 |
| 2010/06/23 | 900 | 906.7 | 890 | 890 | -20 | -2.2% | 2,700 |
| 2010/06/22 | 906.7 | 910 | 906.7 | 910 | +10 | +1.1% | 900 |
| 2010/06/21 | 900 | 900 | 900 | 900 | -6.7 | -0.7% | 1,200 |
| 2010/06/18 | 906.7 | 906.7 | 906.7 | 906.7 | +6.7 | +0.7% | 600 |
| 2010/06/17 | 903.3 | 903.3 | 900 | 900 | -3.3 | -0.4% | 2,700 |
| 2010/06/16 | 898.7 | 903.3 | 890 | 903.3 | +5 | +0.6% | 5,400 |
| 2010/06/15 | 898.3 | 898.3 | 898.3 | 898.3 | -1.7 | -0.2% | 300 |
| 2010/06/14 | 898.7 | 900 | 898.7 | 900 | +18 | +2% | 900 |
| 2010/06/11 | 889.3 | 892.7 | 882 | 882 | +13.3 | +1.5% | 6,300 |
3601～
3650
件表示中 / 5299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 | 180,900円 | +7.0% | +13.6% | 3.76% | 11.39倍 | 0.87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 |
| アライドＨＤ | 15,200円 | -1.0% | -19.5% | 1.32% | 5.39倍 | 0.83倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| ＳＭＫ | 223,700円 | -4.3% | +87.3% | 4.47% | 23.62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 |
| 北電工 | 180,600円 | -5.5% | -40.3% | 4.98% | 11.80倍 | 0.62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 |
| アバール | 208,900円 | -12.6% | -31.8% | 3.35% | 11.10倍 | 0.63倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
市場注目の銘柄
チャート関連のコラム
