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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 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 |
| 2010/10/12 | 966.7 | 966.7 | 960 | 960 | -6.7 | -0.7% | 3,600 |
| 2010/10/08 | 973 | 973 | 939.7 | 966.7 | -0.3 | ±0% | 4,500 |
| 2010/10/07 | 969.7 | 969.7 | 967 | 967 | +0.3 | ±0% | 1,500 |
| 2010/10/06 | 963.3 | 966.7 | 961.7 | 966.7 | +8.4 | +0.9% | 2,100 |
| 2010/10/05 | 950 | 958.3 | 950 | 958.3 | -6.7 | -0.7% | 900 |
| 2010/10/04 | 950.3 | 965 | 933.3 | 965 | +14.7 | +1.5% | 4,500 |
| 2010/10/01 | 955 | 955 | 946.7 | 950.3 | +0.3 | ±0% | 2,400 |
| 2010/09/30 | 948.3 | 955 | 948.3 | 950 | +1.7 | +0.2% | 3,300 |
| 2010/09/29 | 940.7 | 948.3 | 940.7 | 948.3 | +7.6 | +0.8% | 1,800 |
| 2010/09/28 | 940 | 950 | 940 | 940.7 | +4.4 | +0.5% | 3,900 |
| 2010/09/27 | 937 | 937 | 920 | 936.3 | -0.7 | -0.1% | 4,200 |
| 2010/09/24 | 930 | 937 | 930 | 937 | +16.7 | +1.8% | 11,700 |
| 2010/09/22 | 923.3 | 923.3 | 920.3 | 920.3 | -2.7 | -0.3% | 2,400 |
| 2010/09/21 | 896 | 923 | 896 | 923 | +10.3 | +1.1% | 1,800 |
| 2010/09/17 | 933.3 | 933.3 | 910.3 | 912.7 | -17.3 | -1.9% | 1,800 |
| 2010/09/16 | 905 | 930 | 888.3 | 930 | +30.3 | +3.4% | 2,700 |
| 2010/09/15 | 905 | 905 | 899.7 | 899.7 | +11.4 | +1.3% | 3,900 |
| 2010/09/14 | 896.7 | 896.7 | 878.3 | 888.3 | -8.4 | -0.9% | 2,400 |
| 2010/09/13 | 903 | 903 | 886.3 | 896.7 | -6.3 | -0.7% | 1,800 |
| 2010/09/10 | 890 | 941.3 | 885 | 903 | +23.3 | +2.6% | 10,800 |
| 2010/09/09 | 879.7 | 882.7 | 879.7 | 879.7 | ±0 | ±0% | 1,200 |
| 2010/09/08 | 889.7 | 889.7 | 876.7 | 879.7 | -10 | -1.1% | 1,800 |
| 2010/09/07 | 875.3 | 889.7 | 875.3 | 889.7 | +3 | +0.3% | 900 |
| 2010/09/06 | 872.3 | 886.7 | 872.3 | 886.7 | +13.4 | +1.5% | 600 |
| 2010/09/03 | 890 | 890 | 873.3 | 873.3 | -16.7 | -1.9% | 2,400 |
| 2010/09/02 | 890 | 890 | 869.7 | 890 | +26.7 | +3.1% | 1,500 |
| 2010/09/01 | 890 | 890 | 863.3 | 863.3 | -13.4 | -1.5% | 2,400 |
| 2010/08/31 | 890.3 | 890.3 | 876.7 | 876.7 | -13.6 | -1.5% | 1,500 |
| 2010/08/30 | 893.3 | 893.3 | 890 | 890.3 | +20.3 | +2.3% | 4,200 |
| 2010/08/27 | 871.7 | 871.7 | 866.7 | 870 | +4.7 | +0.5% | 3,000 |
| 2010/08/26 | 850 | 866.3 | 850 | 865.3 | +14.6 | +1.7% | 2,100 |
| 2010/08/25 | 866.7 | 870 | 850.3 | 850.7 | -21 | -2.4% | 15,600 |
| 2010/08/24 | 856.7 | 873 | 853.3 | 871.7 | +17 | +2% | 3,600 |
| 2010/08/23 | 866.7 | 868.3 | 854.7 | 854.7 | -14 | -1.6% | 3,000 |
| 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 |
3601～
3650
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
