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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 1,710 | 1,766.7 | 1,706.7 | 1,733.3 | ±0 | ±0% | 53,700 |
| 2013/03/07 | 1,730 | 1,793.3 | 1,723.3 | 1,733.3 | +46.6 | +2.8% | 71,100 |
| 2013/03/06 | 1,621.7 | 1,700 | 1,621.7 | 1,686.7 | +65 | +4% | 36,000 |
| 2013/03/05 | 1,636.7 | 1,636.7 | 1,613.3 | 1,621.7 | +6.7 | +0.4% | 43,200 |
| 2013/03/04 | 1,623.3 | 1,636.7 | 1,615 | 1,615 | -1.7 | -0.1% | 39,900 |
| 2013/03/01 | 1,620 | 1,623.3 | 1,616.7 | 1,616.7 | -5 | -0.3% | 7,500 |
| 2013/02/28 | 1,610 | 1,621.7 | 1,603.3 | 1,621.7 | +13.4 | +0.8% | 9,000 |
| 2013/02/27 | 1,633.3 | 1,633.3 | 1,606.7 | 1,608.3 | -25 | -1.5% | 10,200 |
| 2013/02/26 | 1,636.7 | 1,636.7 | 1,630 | 1,633.3 | -5 | -0.3% | 8,400 |
| 2013/02/25 | 1,633.3 | 1,646.7 | 1,628.3 | 1,638.3 | +8.3 | +0.5% | 18,600 |
| 2013/02/22 | 1,655 | 1,655 | 1,626.7 | 1,630 | -28.3 | -1.7% | 7,200 |
| 2013/02/21 | 1,663.3 | 1,665 | 1,640 | 1,658.3 | -1.7 | -0.1% | 9,600 |
| 2013/02/20 | 1,665 | 1,665 | 1,640 | 1,660 | +25 | +1.5% | 11,100 |
| 2013/02/19 | 1,593.3 | 1,650 | 1,593.3 | 1,635 | +28.3 | +1.8% | 8,400 |
| 2013/02/18 | 1,646.7 | 1,650 | 1,590 | 1,606.7 | +6.7 | +0.4% | 10,200 |
| 2013/02/15 | 1,593.3 | 1,605 | 1,566.7 | 1,600 | -26.7 | -1.6% | 11,700 |
| 2013/02/14 | 1,623.3 | 1,645 | 1,556.7 | 1,626.7 | -20 | -1.2% | 35,100 |
| 2013/02/13 | 1,660 | 1,665 | 1,636.7 | 1,646.7 | -36.6 | -2.2% | 14,700 |
| 2013/02/12 | 1,690 | 1,700 | 1,660 | 1,683.3 | -3.4 | -0.2% | 25,500 |
| 2013/02/08 | 1,746.7 | 1,753.3 | 1,686.7 | 1,686.7 | -43.3 | -2.5% | 24,600 |
| 2013/02/07 | 1,730 | 1,743.3 | 1,703.3 | 1,730 | -133.3 | -7.2% | 44,700 |
| 2013/02/06 | 1,750 | 1,863.3 | 1,736.7 | 1,863.3 | +150 | +8.8% | 28,800 |
| 2013/02/05 | 1,700 | 1,733.3 | 1,700 | 1,713.3 | -6.7 | -0.4% | 10,800 |
| 2013/02/04 | 1,756.7 | 1,756.7 | 1,713.3 | 1,720 | -23.3 | -1.3% | 19,500 |
| 2013/02/01 | 1,740 | 1,756.7 | 1,736.7 | 1,743.3 | -16.7 | -0.9% | 11,700 |
| 2013/01/31 | 1,760 | 1,770 | 1,750 | 1,760 | -33.3 | -1.9% | 13,800 |
| 2013/01/30 | 1,766.7 | 1,796.7 | 1,760 | 1,793.3 | +10 | +0.6% | 9,600 |
| 2013/01/29 | 1,833.3 | 1,836.7 | 1,776.7 | 1,783.3 | -43.4 | -2.4% | 18,600 |
| 2013/01/28 | 1,760 | 1,830 | 1,760 | 1,826.7 | +63.4 | +3.6% | 26,700 |
| 2013/01/25 | 1,866.7 | 1,866.7 | 1,750 | 1,763.3 | -76.7 | -4.2% | 28,800 |
| 2013/01/24 | 1,840 | 1,950 | 1,816.7 | 1,840 | -20 | -1.1% | 70,800 |
| 2013/01/23 | 1,703.3 | 1,953.3 | 1,700 | 1,860 | +160 | +9.4% | 135,300 |
| 2013/01/22 | 1,676.7 | 1,713.3 | 1,673.3 | 1,700 | +38.3 | +2.3% | 28,200 |
| 2013/01/21 | 1,626.7 | 1,665 | 1,606.7 | 1,661.7 | +31.7 | +1.9% | 25,200 |
| 2013/01/18 | 1,610 | 1,630 | 1,581.7 | 1,630 | +31.7 | +2% | 9,900 |
| 2013/01/17 | 1,571.7 | 1,606.7 | 1,571.7 | 1,598.3 | +25 | +1.6% | 6,000 |
| 2013/01/16 | 1,585 | 1,600 | 1,573.3 | 1,573.3 | -13.4 | -0.8% | 9,600 |
| 2013/01/15 | 1,591.7 | 1,621.7 | 1,583.3 | 1,586.7 | ±0 | ±0% | 15,000 |
| 2013/01/11 | 1,575 | 1,586.7 | 1,565 | 1,586.7 | +28.4 | +1.8% | 7,500 |
| 2013/01/10 | 1,545 | 1,575 | 1,545 | 1,558.3 | -8.4 | -0.5% | 5,100 |
| 2013/01/09 | 1,570 | 1,575 | 1,548.3 | 1,566.7 | -5 | -0.3% | 7,500 |
| 2013/01/08 | 1,580 | 1,603.3 | 1,571.7 | 1,571.7 | -8.3 | -0.5% | 6,000 |
| 2013/01/07 | 1,580 | 1,580 | 1,553.3 | 1,580 | ±0 | ±0% | 8,700 |
| 2013/01/04 | 1,613.3 | 1,615 | 1,570 | 1,580 | +11.7 | +0.7% | 17,100 |
| 2012/12/28 | 1,495 | 1,568.3 | 1,491.7 | 1,568.3 | +55 | +3.6% | 13,800 |
| 2012/12/27 | 1,528.3 | 1,543.3 | 1,510 | 1,513.3 | -5 | -0.3% | 11,400 |
| 2012/12/26 | 1,538.3 | 1,543.3 | 1,506.7 | 1,518.3 | -31.7 | -2% | 13,800 |
| 2012/12/25 | 1,521.7 | 1,558.3 | 1,521.7 | 1,550 | +28.3 | +1.9% | 8,700 |
| 2012/12/21 | 1,540 | 1,540 | 1,505 | 1,521.7 | -18.3 | -1.2% | 15,300 |
| 2012/12/20 | 1,555 | 1,555 | 1,538.3 | 1,540 | ±0 | ±0% | 6,000 |
2851～
2900
件表示中 / 5174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 | 178,400円 | -2.8% | -25.1% | 3.81% | 12.75倍 | 0.89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 | 320,500円 | +0.3% | -10.9% | 3.74% | 8.35倍 | 0.74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 |
| 正興電機 | 124,900円 | +10.8% | +12.9% | 3.20% | 11.28倍 | 1.06倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| アクセル | 137,500円 | -24.3% | -55.1% | 2.55% | 19.56倍 | 1.18倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| サクサ | 241,700円 | +2.6% | -38.3% | 5.59% | 9.99倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
