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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,856.7 | 1,906.7 | 1,823.3 | 1,886.7 | +16.7 | +0.9% | 10,800 |
| 2013/06/11 | 1,930 | 1,930 | 1,870 | 1,870 | +3.3 | +0.2% | 12,600 |
| 2013/06/10 | 1,866.7 | 1,896.7 | 1,813.3 | 1,866.7 | +150 | +8.7% | 22,500 |
| 2013/06/07 | 1,640 | 1,756.7 | 1,640 | 1,716.7 | -190 | -10% | 92,700 |
| 2013/06/06 | 1,996.7 | 2,016.7 | 1,830 | 1,906.7 | -116.6 | -5.8% | 41,700 |
| 2013/06/05 | 2,016.7 | 2,130 | 2,006.7 | 2,023.3 | -10 | -0.5% | 35,400 |
| 2013/06/04 | 2,070 | 2,076.7 | 1,976.7 | 2,033.3 | -46.7 | -2.2% | 51,300 |
| 2013/06/03 | 2,080 | 2,123.3 | 2,063.3 | 2,080 | ±0 | ±0% | 34,500 |
| 2013/05/31 | 2,233.3 | 2,233.3 | 2,076.7 | 2,080 | ±0 | ±0% | 22,800 |
| 2013/05/30 | 2,150 | 2,236.7 | 2,066.7 | 2,080 | -90 | -4.1% | 30,000 |
| 2013/05/29 | 2,163.3 | 2,183.3 | 2,113.3 | 2,170 | +36.7 | +1.7% | 23,100 |
| 2013/05/28 | 2,060 | 2,140 | 2,060 | 2,133.3 | +73.3 | +3.6% | 21,000 |
| 2013/05/27 | 2,166.7 | 2,193.3 | 2,023.3 | 2,060 | -106.7 | -4.9% | 34,500 |
| 2013/05/24 | 2,150 | 2,243.3 | 2,113.3 | 2,166.7 | +26.7 | +1.2% | 42,000 |
| 2013/05/23 | 2,383.3 | 2,383.3 | 2,103.3 | 2,140 | -183.3 | -7.9% | 80,100 |
| 2013/05/22 | 2,300 | 2,383.3 | 2,290 | 2,323.3 | +6.6 | +0.3% | 36,600 |
| 2013/05/21 | 2,390 | 2,396.7 | 2,286.7 | 2,316.7 | -86.6 | -3.6% | 51,900 |
| 2013/05/20 | 2,500 | 2,500 | 2,400 | 2,403.3 | +120 | +5.3% | 71,100 |
| 2013/05/17 | 2,156.7 | 2,310 | 2,156.7 | 2,283.3 | +70 | +3.2% | 31,500 |
| 2013/05/16 | 2,170 | 2,246.7 | 2,033.3 | 2,213.3 | -20 | -0.9% | 84,000 |
| 2013/05/15 | 2,400 | 2,433.3 | 2,183.3 | 2,233.3 | -266.7 | -10.7% | 114,000 |
| 2013/05/14 | 2,403.3 | 2,500 | 2,376.7 | 2,500 | +90 | +3.7% | 61,200 |
| 2013/05/13 | 2,490 | 2,500 | 2,333.3 | 2,410 | -70 | -2.8% | 70,800 |
| 2013/05/10 | 2,583.3 | 2,606.7 | 2,426.7 | 2,480 | -93.3 | -3.6% | 98,400 |
| 2013/05/09 | 2,643.3 | 2,750 | 2,546.7 | 2,573.3 | +30 | +1.2% | 351,300 |
| 2013/05/08 | 2,283.3 | 2,543.3 | 2,273.3 | 2,543.3 | +333.3 | +15.1% | 161,700 |
| 2013/05/07 | 2,143.3 | 2,226.7 | 2,133.3 | 2,210 | +76.7 | +3.6% | 65,100 |
| 2013/05/02 | 2,136.7 | 2,136.7 | 2,063.3 | 2,133.3 | +30 | +1.4% | 20,700 |
| 2013/05/01 | 2,200 | 2,203.3 | 1,926.7 | 2,103.3 | -90 | -4.1% | 96,900 |
| 2013/04/30 | 2,136.7 | 2,233.3 | 2,133.3 | 2,193.3 | +43.3 | +2% | 47,700 |
| 2013/04/26 | 2,180 | 2,193.3 | 2,106.7 | 2,150 | -3.3 | -0.2% | 42,300 |
| 2013/04/25 | 2,216.7 | 2,250 | 2,093.3 | 2,153.3 | -46.7 | -2.1% | 65,100 |
| 2013/04/24 | 2,100 | 2,230 | 2,066.7 | 2,200 | +143.3 | +7% | 119,100 |
| 2013/04/23 | 2,070 | 2,100 | 2,006.7 | 2,056.7 | -13.3 | -0.6% | 51,300 |
| 2013/04/22 | 2,120 | 2,136.7 | 2,036.7 | 2,070 | +83.3 | +4.2% | 81,900 |
| 2013/04/19 | 1,903.3 | 2,123.3 | 1,903.3 | 1,986.7 | +110 | +5.9% | 123,600 |
| 2013/04/18 | 1,830 | 1,900 | 1,806.7 | 1,876.7 | +60 | +3.3% | 43,500 |
| 2013/04/17 | 1,736.7 | 1,830 | 1,736.7 | 1,816.7 | +80 | +4.6% | 22,200 |
| 2013/04/16 | 1,740 | 1,746.7 | 1,736.7 | 1,736.7 | -20 | -1.1% | 13,500 |
| 2013/04/15 | 1,750 | 1,760 | 1,743.3 | 1,756.7 | +23.4 | +1.4% | 11,100 |
| 2013/04/12 | 1,743.3 | 1,750 | 1,733.3 | 1,733.3 | -13.4 | -0.8% | 5,700 |
| 2013/04/11 | 1,740 | 1,763.3 | 1,700 | 1,746.7 | +6.7 | +0.4% | 16,200 |
| 2013/04/10 | 1,723.3 | 1,740 | 1,706.7 | 1,740 | +16.7 | +1% | 10,200 |
| 2013/04/09 | 1,766.7 | 1,783.3 | 1,633.3 | 1,723.3 | -33.4 | -1.9% | 38,100 |
| 2013/04/08 | 1,793.3 | 1,793.3 | 1,703.3 | 1,756.7 | -23.3 | -1.3% | 24,300 |
| 2013/04/05 | 1,753.3 | 1,780 | 1,753.3 | 1,780 | +36.7 | +2.1% | 20,700 |
| 2013/04/04 | 1,716.7 | 1,743.3 | 1,680 | 1,743.3 | +16.6 | +1% | 14,700 |
| 2013/04/03 | 1,703.3 | 1,763.3 | 1,703.3 | 1,726.7 | +23.4 | +1.4% | 13,200 |
| 2013/04/02 | 1,601.7 | 1,746.7 | 1,598.3 | 1,703.3 | +86.6 | +5.4% | 50,400 |
| 2013/04/01 | 1,770 | 1,786.7 | 1,556.7 | 1,616.7 | -153.3 | -8.7% | 66,900 |
2801～
2850
件表示中 / 5188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 | 181,900円 | -2.8% | -25.1% | 3.74% | 13.00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 |
| サクサ | 274,900円 | +2.6% | -38.3% | 4.91% | 11.37倍 | 0.57倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| オキサイド | 148,000円 | +29.5% | - | 0.00% | 1027.78倍 | 2.11倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 協立電機 | 354,000円 | +4.8% | +4.4% | 3.39% | 7.70倍 | 0.79倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| 戸上電 | 302,500円 | +0.3% | -5.9% | 4.63% | 7.29倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
