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 |
|---|---|---|---|---|---|---|---|
| 2012/12/19 | 1,593.3 | 1,600 | 1,533.3 | 1,540 | -60 | -3.8% | 16,500 |
| 2012/12/18 | 1,626.7 | 1,630 | 1,600 | 1,600 | -26.7 | -1.6% | 7,500 |
| 2012/12/17 | 1,651.7 | 1,653.3 | 1,620 | 1,626.7 | +10 | +0.6% | 4,200 |
| 2012/12/14 | 1,588.3 | 1,616.7 | 1,588.3 | 1,616.7 | +5 | +0.3% | 15,600 |
| 2012/12/13 | 1,606.7 | 1,616.7 | 1,606.7 | 1,611.7 | +1.7 | +0.1% | 9,900 |
| 2012/12/12 | 1,630 | 1,630 | 1,608.3 | 1,610 | -30 | -1.8% | 12,000 |
| 2012/12/11 | 1,631.7 | 1,643.3 | 1,615 | 1,640 | +8.3 | +0.5% | 3,900 |
| 2012/12/10 | 1,663.3 | 1,663.3 | 1,631.7 | 1,631.7 | -23.3 | -1.4% | 7,500 |
| 2012/12/07 | 1,673.3 | 1,673.3 | 1,635 | 1,655 | -1.7 | -0.1% | 9,300 |
| 2012/12/06 | 1,666.7 | 1,673.3 | 1,638.3 | 1,656.7 | +5 | +0.3% | 18,000 |
| 2012/12/05 | 1,606.7 | 1,663.3 | 1,600 | 1,651.7 | +45 | +2.8% | 17,400 |
| 2012/12/04 | 1,616.7 | 1,616.7 | 1,578.3 | 1,606.7 | -13.3 | -0.8% | 31,500 |
| 2012/12/03 | 1,638.3 | 1,643.3 | 1,611.7 | 1,620 | -38.3 | -2.3% | 23,700 |
| 2012/11/30 | 1,666.7 | 1,683.3 | 1,658.3 | 1,658.3 | -35 | -2.1% | 9,900 |
| 2012/11/29 | 1,680 | 1,706.7 | 1,658.3 | 1,693.3 | +23.3 | +1.4% | 18,300 |
| 2012/11/28 | 1,733.3 | 1,753.3 | 1,650 | 1,670 | -33.3 | -2% | 39,600 |
| 2012/11/27 | 1,593.3 | 1,736.7 | 1,591.7 | 1,703.3 | +123.3 | +7.8% | 85,800 |
| 2012/11/26 | 1,533.3 | 1,580 | 1,533.3 | 1,580 | +48.3 | +3.2% | 14,100 |
| 2012/11/22 | 1,548.3 | 1,551.7 | 1,520 | 1,531.7 | -8.3 | -0.5% | 5,700 |
| 2012/11/21 | 1,526.7 | 1,553.3 | 1,526.7 | 1,540 | +16.7 | +1.1% | 3,900 |
| 2012/11/20 | 1,563.3 | 1,563.3 | 1,523.3 | 1,523.3 | -40 | -2.6% | 10,500 |
| 2012/11/19 | 1,560 | 1,575 | 1,556.7 | 1,563.3 | +3.3 | +0.2% | 15,600 |
| 2012/11/16 | 1,536.7 | 1,561.7 | 1,531.7 | 1,560 | +10 | +0.6% | 10,800 |
| 2012/11/15 | 1,538.3 | 1,553.3 | 1,536.7 | 1,550 | -5 | -0.3% | 9,900 |
| 2012/11/14 | 1,556.7 | 1,563.3 | 1,540 | 1,555 | +3.3 | +0.2% | 16,500 |
| 2012/11/13 | 1,540 | 1,560 | 1,540 | 1,551.7 | +35 | +2.3% | 27,600 |
| 2012/11/12 | 1,483.3 | 1,525 | 1,483.3 | 1,516.7 | +36.7 | +2.5% | 12,300 |
| 2012/11/09 | 1,475 | 1,480 | 1,451.7 | 1,480 | -10 | -0.7% | 13,200 |
| 2012/11/08 | 1,498.3 | 1,498.3 | 1,461.7 | 1,490 | -31.7 | -2.1% | 21,000 |
| 2012/11/07 | 1,516.7 | 1,521.7 | 1,475 | 1,521.7 | +11.7 | +0.8% | 26,100 |
| 2012/11/06 | 1,538.3 | 1,538.3 | 1,500 | 1,510 | -30 | -1.9% | 11,400 |
| 2012/11/05 | 1,566.7 | 1,566.7 | 1,533.3 | 1,540 | -33.3 | -2.1% | 20,100 |
| 2012/11/02 | 1,590 | 1,590 | 1,558.3 | 1,573.3 | -3.4 | -0.2% | 17,700 |
| 2012/11/01 | 1,530 | 1,593.3 | 1,528.3 | 1,576.7 | +25 | +1.6% | 44,100 |
| 2012/10/31 | 1,495 | 1,558.3 | 1,493.3 | 1,551.7 | +46.7 | +3.1% | 32,100 |
| 2012/10/30 | 1,506.7 | 1,525 | 1,486.7 | 1,505 | -23.3 | -1.5% | 23,700 |
| 2012/10/29 | 1,496.7 | 1,528.3 | 1,476.7 | 1,528.3 | +78.3 | +5.4% | 40,500 |
| 2012/10/26 | 1,408.3 | 1,458.3 | 1,408.3 | 1,450 | +46.7 | +3.3% | 29,700 |
| 2012/10/25 | 1,395 | 1,405 | 1,383.3 | 1,403.3 | +1.6 | +0.1% | 15,600 |
| 2012/10/24 | 1,400 | 1,411.7 | 1,386.7 | 1,401.7 | +1.7 | +0.1% | 11,400 |
| 2012/10/23 | 1,390 | 1,405 | 1,376.7 | 1,400 | +10 | +0.7% | 9,900 |
| 2012/10/22 | 1,396.7 | 1,411.7 | 1,371.7 | 1,390 | -21.7 | -1.5% | 15,900 |
| 2012/10/19 | 1,425 | 1,445 | 1,400 | 1,411.7 | -25 | -1.7% | 13,200 |
| 2012/10/18 | 1,420 | 1,450 | 1,420 | 1,436.7 | +20 | +1.4% | 8,100 |
| 2012/10/17 | 1,440 | 1,476.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 28,200 |
| 2012/10/16 | 1,366.7 | 1,416.7 | 1,366.7 | 1,416.7 | +51.7 | +3.8% | 30,000 |
| 2012/10/15 | 1,446.7 | 1,446.7 | 1,346.7 | 1,365 | -100 | -6.8% | 57,000 |
| 2012/10/12 | 1,485 | 1,515 | 1,465 | 1,465 | -43.3 | -2.9% | 31,800 |
| 2012/10/11 | 1,546.7 | 1,573.3 | 1,468.3 | 1,508.3 | -38.4 | -2.5% | 49,800 |
| 2012/10/10 | 1,515 | 1,546.7 | 1,463.3 | 1,546.7 | +8.4 | +0.5% | 42,300 |
2901～
2950
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
