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 |
|---|---|---|---|---|---|---|---|
| 2009/12/22 | 942 | 942 | 916.7 | 917.3 | - | - | 2,700 |
| 2009/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/18 | 926.7 | 941.7 | 926.7 | 941.7 | +15 | +1.6% | 1,800 |
| 2009/12/17 | 925.7 | 926.7 | 917 | 926.7 | +0.4 | ±0% | 3,000 |
| 2009/12/16 | 908.3 | 926.3 | 908.3 | 926.3 | +18 | +2% | 4,800 |
| 2009/12/15 | 909.3 | 909.3 | 903.3 | 908.3 | -8.4 | -0.9% | 3,600 |
| 2009/12/14 | 930 | 930 | 916.7 | 916.7 | ±0 | ±0% | 1,200 |
| 2009/12/11 | 926.7 | 926.7 | 916.7 | 916.7 | +4.7 | +0.5% | 4,800 |
| 2009/12/10 | 905 | 930 | 901 | 912 | -19.7 | -2.1% | 7,800 |
| 2009/12/09 | 939 | 939 | 931.7 | 931.7 | -7.3 | -0.8% | 1,800 |
| 2009/12/08 | 930 | 940 | 930 | 939 | +12.3 | +1.3% | 3,300 |
| 2009/12/07 | 916.3 | 926.7 | 915.3 | 926.7 | +20 | +2.2% | 1,500 |
| 2009/12/04 | 916.7 | 916.7 | 906.7 | 906.7 | ±0 | ±0% | 2,400 |
| 2009/12/03 | 906.7 | 908.7 | 896.7 | 906.7 | ±0 | ±0% | 4,500 |
| 2009/12/02 | 906.3 | 906.7 | 900 | 906.7 | ±0 | ±0% | 2,400 |
| 2009/12/01 | 913.3 | 913.3 | 903.3 | 906.7 | +5 | +0.6% | 2,100 |
| 2009/11/30 | 900 | 903.3 | 866.7 | 901.7 | +1.7 | +0.2% | 9,000 |
| 2009/11/27 | 883.7 | 906.7 | 883.7 | 900 | -13.3 | -1.5% | 2,100 |
| 2009/11/26 | 883.3 | 913.3 | 883.3 | 913.3 | +23.6 | +2.7% | 3,600 |
| 2009/11/25 | 884 | 900 | 884 | 889.7 | -10.3 | -1.1% | 3,600 |
| 2009/11/24 | 900.3 | 910 | 883 | 900 | ±0 | ±0% | 3,600 |
| 2009/11/20 | 873.3 | 900 | 873.3 | 900 | +13.3 | +1.5% | 6,600 |
| 2009/11/19 | 899.7 | 900 | 886.7 | 886.7 | -13.3 | -1.5% | 10,800 |
| 2009/11/18 | 900 | 900 | 886.7 | 900 | +6.7 | +0.8% | 2,100 |
| 2009/11/17 | 900 | 900 | 893.3 | 893.3 | -6.7 | -0.7% | 7,500 |
| 2009/11/16 | 900 | 906.7 | 897.3 | 900 | -7 | -0.8% | 6,000 |
| 2009/11/13 | 913.7 | 915 | 900.7 | 907 | -19.7 | -2.1% | 5,700 |
| 2009/11/12 | 927 | 936.7 | 916.7 | 926.7 | -13.3 | -1.4% | 5,100 |
| 2009/11/11 | 930 | 940 | 930 | 940 | -3 | -0.3% | 1,500 |
| 2009/11/10 | 943 | 943 | 926.7 | 943 | -0.3 | ±0% | 3,900 |
| 2009/11/09 | 943.3 | 946.7 | 933.3 | 943.3 | -1.7 | -0.2% | 3,300 |
| 2009/11/06 | 946.7 | 946.7 | 940 | 945 | ±0 | ±0% | 1,800 |
| 2009/11/05 | 946.7 | 946.7 | 940 | 945 | -1.7 | -0.2% | 1,500 |
| 2009/11/04 | 935.3 | 946.7 | 935.3 | 946.7 | +6.7 | +0.7% | 3,000 |
| 2009/11/02 | 940 | 944.7 | 940 | 940 | +4.3 | +0.5% | 2,400 |
| 2009/10/30 | 951.3 | 951.3 | 935.7 | 935.7 | -2.3 | -0.2% | 3,300 |
| 2009/10/29 | 948 | 956.7 | 936.7 | 938 | +3.3 | +0.4% | 6,900 |
| 2009/10/28 | 932.7 | 946 | 932.7 | 934.7 | -0.3 | ±0% | 2,700 |
| 2009/10/27 | 941.7 | 941.7 | 934.7 | 935 | -21.7 | -2.3% | 3,300 |
| 2009/10/26 | 934 | 956.7 | 933.7 | 956.7 | +10 | +1.1% | 2,400 |
| 2009/10/23 | 959.7 | 959.7 | 934 | 946.7 | -13.3 | -1.4% | 4,200 |
| 2009/10/22 | 950 | 963.3 | 946.7 | 960 | +7.3 | +0.8% | 3,900 |
| 2009/10/21 | 951.7 | 952.7 | 923.3 | 952.7 | +12.4 | +1.3% | 23,700 |
| 2009/10/20 | 940.3 | 940.3 | 940.3 | 940.3 | +2 | +0.2% | 1,200 |
| 2009/10/19 | 950 | 950 | 936.7 | 938.3 | -11.7 | -1.2% | 3,300 |
| 2009/10/16 | 950 | 950 | 943.3 | 950 | ±0 | ±0% | 3,900 |
| 2009/10/15 | 949.7 | 950 | 946.7 | 950 | +0.3 | ±0% | 11,700 |
| 2009/10/14 | 948.7 | 950 | 937 | 949.7 | +1 | +0.1% | 5,400 |
| 2009/10/13 | 950 | 950 | 948.3 | 948.7 | +11.7 | +1.2% | 1,500 |
| 2009/10/09 | 950 | 950 | 936.7 | 937 | +0.3 | ±0% | 2,400 |
3801～
3850
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
