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 |
|---|---|---|---|---|---|---|---|
| 2009/10/23 | 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 |
| 2009/10/08 | 950 | 950 | 936.7 | 936.7 | -13.3 | -1.4% | 2,100 |
| 2009/10/07 | 950 | 950 | 936.7 | 950 | +13.3 | +1.4% | 2,400 |
| 2009/10/06 | 953.3 | 953.3 | 933.3 | 936.7 | -16.6 | -1.7% | 1,800 |
| 2009/10/05 | 966.7 | 970 | 953.3 | 953.3 | -8.4 | -0.9% | 3,000 |
| 2009/10/02 | 970 | 980 | 960.3 | 961.7 | -8.3 | -0.9% | 1,500 |
| 2009/10/01 | 963.3 | 983.3 | 963.3 | 970 | -13.3 | -1.4% | 7,800 |
| 2009/09/30 | 977 | 983.3 | 976.7 | 983.3 | +6.3 | +0.6% | 2,100 |
| 2009/09/29 | 986.7 | 986.7 | 977 | 977 | -9.7 | -1% | 3,000 |
| 2009/09/28 | 991.7 | 991.7 | 977 | 986.7 | -5 | -0.5% | 6,600 |
| 2009/09/25 | 983.3 | 996.7 | 983.3 | 991.7 | +18.4 | +1.9% | 6,300 |
| 2009/09/24 | 966.7 | 980 | 960 | 973.3 | +19.6 | +2.1% | 5,700 |
| 2009/09/18 | 956.7 | 981.7 | 953.3 | 953.7 | -0.6 | -0.1% | 6,900 |
| 2009/09/17 | 993.3 | 1,000 | 954.3 | 954.3 | -12.4 | -1.3% | 10,800 |
| 2009/09/16 | 960 | 966.7 | 960 | 966.7 | +20 | +2.1% | 900 |
| 2009/09/15 | 947.3 | 950 | 946.7 | 946.7 | -0.3 | ±0% | 4,800 |
| 2009/09/14 | 966.7 | 966.7 | 936.7 | 947 | -33.3 | -3.4% | 7,500 |
| 2009/09/11 | 999.3 | 999.3 | 980.3 | 980.3 | -13 | -1.3% | 6,900 |
| 2009/09/10 | 1,000 | 1,000 | 993.3 | 993.3 | +20 | +2.1% | 900 |
| 2009/09/09 | 983.3 | 983.3 | 973.3 | 973.3 | -10 | -1% | 900 |
| 2009/09/08 | 1,003.3 | 1,003.3 | 970 | 983.3 | -10 | -1% | 3,600 |
| 2009/09/07 | 996.7 | 997 | 983.3 | 993.3 | -3.4 | -0.3% | 6,300 |
| 2009/09/04 | 1,010 | 1,010 | 970.3 | 996.7 | -16.6 | -1.6% | 6,600 |
| 2009/09/03 | 983.3 | 1,030 | 983.3 | 1,013.3 | +33 | +3.4% | 12,000 |
| 2009/09/02 | 980 | 980.3 | 977.3 | 980.3 | ±0 | ±0% | 3,900 |
| 2009/09/01 | 976.7 | 980.3 | 976.7 | 980.3 | +3.6 | +0.4% | 3,600 |
| 2009/08/31 | 974.3 | 980 | 968.3 | 976.7 | +2.4 | +0.2% | 9,000 |
| 2009/08/28 | 975 | 976.7 | 974.3 | 974.3 | -0.7 | -0.1% | 4,500 |
| 2009/08/27 | 975 | 975 | 970 | 975 | ±0 | ±0% | 3,300 |
| 2009/08/26 | 973.3 | 975 | 954 | 975 | +21.7 | +2.3% | 8,100 |
| 2009/08/25 | 970 | 970 | 953.3 | 953.3 | -16.7 | -1.7% | 11,700 |
| 2009/08/24 | 951 | 970 | 950 | 970 | +23.7 | +2.5% | 6,000 |
| 2009/08/21 | 960 | 966.7 | 928.3 | 946.3 | -7 | -0.7% | 16,800 |
| 2009/08/20 | 952 | 956.7 | 950 | 953.3 | +3.3 | +0.3% | 4,200 |
| 2009/08/19 | 943.7 | 950 | 943.7 | 950 | +6.7 | +0.7% | 3,600 |
| 2009/08/18 | 933.3 | 943.3 | 930 | 943.3 | +9.6 | +1% | 4,500 |
| 2009/08/17 | 936.7 | 943.3 | 933.3 | 933.7 | -9.6 | -1% | 11,400 |
| 2009/08/14 | 948 | 953.3 | 943.3 | 943.3 | -3.4 | -0.4% | 8,100 |
| 2009/08/13 | 947.7 | 963.3 | 946.7 | 946.7 | ±0 | ±0% | 8,700 |
| 2009/08/12 | 943.3 | 953.3 | 943.3 | 946.7 | +3.4 | +0.4% | 4,800 |
| 2009/08/11 | 972 | 972 | 943.3 | 943.3 | -26.7 | -2.8% | 14,400 |
3801～
3850
件表示中 / 5297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 | 180,100円 | -2.8% | -25.1% | 3.78% | 12.87倍 | 0.92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 |
| ＳＭＫ | 225,800円 | -4.3% | +87.3% | 4.43% | 23.85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 |
| アライドＨＤ | 14,800円 | -1.0% | -19.5% | 1.35% | 5.25倍 | 0.81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 |
| 東亜ＤＫＫ | 78,100円 | +3.2% | -11.8% | 2.82% | 13.20倍 | 0.73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 |
| 北電工 | 180,100円 | +5.4% | -19.5% | 4.44% | 7.95倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
