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 |
|---|---|---|---|---|---|---|---|
| 2009/10/08 | 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 |
| 2009/08/10 | 993.3 | 993.3 | 970 | 970 | -10 | -1% | 4,500 |
| 2009/08/07 | 971.7 | 980 | 971.7 | 980 | +8.3 | +0.9% | 3,600 |
| 2009/08/06 | 999.7 | 999.7 | 970 | 971.7 | -25 | -2.5% | 2,100 |
| 2009/08/05 | 1,010 | 1,010 | 996.7 | 996.7 | -3.3 | -0.3% | 3,600 |
| 2009/08/04 | 1,016.7 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 7,800 |
| 2009/08/03 | 1,000 | 1,010 | 996.7 | 1,000 | -16.7 | -1.6% | 8,100 |
| 2009/07/31 | 996.7 | 1,016.7 | 985.7 | 1,016.7 | +33.4 | +3.4% | 12,600 |
| 2009/07/30 | 978.3 | 983.3 | 974.3 | 983.3 | +8.3 | +0.9% | 7,200 |
| 2009/07/29 | 970.3 | 993 | 970.3 | 975 | +5 | +0.5% | 2,700 |
| 2009/07/28 | 983 | 1,000 | 968.3 | 970 | -13 | -1.3% | 5,100 |
3851～
3900
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
