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 |
|---|---|---|---|---|---|---|---|
| 2010/06/10 | 869 | 869 | 868.3 | 868.7 | -7.6 | -0.9% | 1,800 |
| 2010/06/09 | 870.3 | 876.3 | 868.3 | 876.3 | +8 | +0.9% | 2,100 |
| 2010/06/08 | 870 | 870.3 | 868.3 | 868.3 | -1.7 | -0.2% | 1,500 |
| 2010/06/07 | 886.3 | 886.7 | 870 | 870 | -12 | -1.4% | 2,400 |
| 2010/06/04 | 905.3 | 905.3 | 877 | 882 | +2 | +0.2% | 4,800 |
| 2010/06/03 | 883.3 | 883.3 | 870.3 | 880 | -3.3 | -0.4% | 2,400 |
| 2010/06/02 | 871.7 | 906 | 867 | 883.3 | +13 | +1.5% | 2,400 |
| 2010/06/01 | 870.3 | 870.3 | 870.3 | 870.3 | +1.6 | +0.2% | 300 |
| 2010/05/31 | 869 | 870.3 | 868.3 | 868.7 | ±0 | ±0% | 1,800 |
| 2010/05/28 | 867.7 | 880 | 867.7 | 868.7 | -1.3 | -0.1% | 2,700 |
| 2010/05/27 | 867 | 884 | 867 | 870 | +3 | +0.3% | 1,800 |
| 2010/05/26 | 856.7 | 867 | 856.7 | 867 | -23 | -2.6% | 3,000 |
| 2010/05/25 | 900 | 900 | 890 | 890 | ±0 | ±0% | 13,800 |
| 2010/05/24 | 880 | 890 | 880 | 890 | +10 | +1.1% | 3,600 |
| 2010/05/21 | 886.7 | 886.7 | 877 | 880 | -15 | -1.7% | 9,000 |
| 2010/05/20 | 906.7 | 915 | 895 | 895 | -11.7 | -1.3% | 5,400 |
| 2010/05/19 | 926.7 | 926.7 | 906.7 | 906.7 | -26.6 | -2.9% | 6,300 |
| 2010/05/18 | 923.3 | 943.3 | 923.3 | 933.3 | +26.6 | +2.9% | 2,700 |
| 2010/05/17 | 945 | 945 | 906.7 | 906.7 | -36.6 | -3.9% | 6,300 |
| 2010/05/14 | 936.7 | 943.3 | 923.3 | 943.3 | +17.6 | +1.9% | 5,100 |
| 2010/05/13 | 920 | 926.7 | 920 | 925.7 | +22.4 | +2.5% | 3,600 |
| 2010/05/12 | 894 | 903.3 | 894 | 903.3 | +10 | +1.1% | 600 |
| 2010/05/11 | 896.7 | 910 | 893.3 | 893.3 | -3.4 | -0.4% | 5,400 |
| 2010/05/10 | 909.7 | 909.7 | 896.7 | 896.7 | +2.7 | +0.3% | 600 |
| 2010/05/07 | 894 | 900 | 893.3 | 894 | -6.7 | -0.7% | 4,200 |
| 2010/05/06 | 904.3 | 906.7 | 900.7 | 900.7 | -15.3 | -1.7% | 3,000 |
| 2010/04/30 | 910 | 921.7 | 910 | 916 | +4.3 | +0.5% | 1,500 |
| 2010/04/28 | 913.3 | 925 | 907.3 | 911.7 | -18.3 | -2% | 3,300 |
| 2010/04/27 | 921 | 930 | 921 | 930 | +9 | +1% | 2,100 |
| 2010/04/26 | 913.3 | 931.7 | 912.7 | 921 | +4 | +0.4% | 8,400 |
| 2010/04/23 | 930 | 930 | 915 | 917 | +3.7 | +0.4% | 3,900 |
| 2010/04/22 | 946.3 | 946.3 | 911.7 | 913.3 | -25 | -2.7% | 6,000 |
| 2010/04/21 | 943.3 | 943.3 | 929.3 | 938.3 | +8.3 | +0.9% | 6,300 |
| 2010/04/20 | 906.7 | 933.3 | 906.7 | 930 | +12.7 | +1.4% | 3,900 |
| 2010/04/19 | 933.3 | 933.7 | 917.3 | 917.3 | -26 | -2.8% | 3,000 |
| 2010/04/16 | 933.3 | 943.3 | 933.3 | 943.3 | +10 | +1.1% | 1,800 |
| 2010/04/15 | 926.7 | 943.3 | 926.7 | 933.3 | ±0 | ±0% | 3,000 |
| 2010/04/14 | 926.7 | 940 | 926.7 | 933.3 | -9.7 | -1% | 2,400 |
| 2010/04/13 | 943.3 | 943.7 | 933.7 | 943 | -0.3 | ±0% | 8,400 |
| 2010/04/12 | 933.7 | 943.3 | 933.7 | 943.3 | +9.6 | +1% | 900 |
| 2010/04/09 | 933.7 | 943.3 | 933.3 | 933.7 | ±0 | ±0% | 15,000 |
| 2010/04/08 | 933.3 | 935.7 | 933.3 | 933.7 | +2 | +0.2% | 3,300 |
| 2010/04/07 | 920 | 933.3 | 916.7 | 931.7 | +11.7 | +1.3% | 16,200 |
| 2010/04/06 | 923.3 | 926.7 | 920 | 920 | -3.3 | -0.4% | 5,400 |
| 2010/04/05 | 916.3 | 923.3 | 916.3 | 923.3 | +7 | +0.8% | 5,400 |
| 2010/04/02 | 913.3 | 916.3 | 906.7 | 916.3 | +3 | +0.3% | 1,800 |
| 2010/04/01 | 908.3 | 913.3 | 906.7 | 913.3 | +5 | +0.6% | 2,700 |
| 2010/03/31 | 903.3 | 920 | 903.3 | 908.3 | -8.4 | -0.9% | 3,000 |
| 2010/03/30 | 920 | 920 | 916.7 | 916.7 | -6.6 | -0.7% | 3,300 |
| 2010/03/29 | 897.7 | 923.3 | 894 | 923.3 | -8 | -0.9% | 6,300 |
3651～
3700
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
