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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 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 |
| 2010/03/26 | 932.3 | 963 | 917 | 931.3 | -1 | -0.1% | 9,900 |
| 2010/03/25 | 928.3 | 933 | 906.7 | 932.3 | -6.4 | -0.7% | 9,600 |
| 2010/03/24 | 928.7 | 941.7 | 928.7 | 938.7 | +12.7 | +1.4% | 2,700 |
| 2010/03/23 | 930 | 943.3 | 922 | 926 | +6 | +0.7% | 3,000 |
| 2010/03/19 | 923.7 | 925 | 920 | 920 | -3.3 | -0.4% | 3,300 |
| 2010/03/18 | 930 | 930 | 923.3 | 923.3 | +3.3 | +0.4% | 3,300 |
| 2010/03/17 | 920 | 923.3 | 920 | 920 | +0.3 | ±0% | 1,500 |
| 2010/03/16 | 916.7 | 919.7 | 916.7 | 919.7 | +12.4 | +1.4% | 1,200 |
| 2010/03/15 | 900.3 | 913.3 | 900.3 | 907.3 | -9.7 | -1.1% | 8,700 |
| 2010/03/12 | 916.7 | 918.3 | 916.7 | 917 | +0.3 | ±0% | 6,000 |
| 2010/03/11 | 916.7 | 916.7 | 912 | 916.7 | +4.7 | +0.5% | 2,400 |
| 2010/03/10 | 921.3 | 921.7 | 912 | 912 | -3.3 | -0.4% | 7,800 |
3701～
3750
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
