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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 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 |
| 2012/10/09 | 1,500 | 1,595 | 1,490 | 1,538.3 | +70 | +4.8% | 81,300 |
| 2012/10/05 | 1,415 | 1,483.3 | 1,396.7 | 1,468.3 | +30 | +2.1% | 39,900 |
| 2012/10/04 | 1,438.3 | 1,478.3 | 1,338.3 | 1,438.3 | +25 | +1.8% | 54,000 |
| 2012/10/03 | 1,351.7 | 1,420 | 1,343.3 | 1,413.3 | +61.6 | +4.6% | 40,800 |
| 2012/10/02 | 1,326.7 | 1,376.7 | 1,321.7 | 1,351.7 | +35 | +2.7% | 30,000 |
| 2012/10/01 | 1,326.7 | 1,326.7 | 1,300 | 1,316.7 | +5 | +0.4% | 17,400 |
| 2012/09/28 | 1,321.7 | 1,321.7 | 1,300 | 1,311.7 | -11.6 | -0.9% | 21,000 |
| 2012/09/27 | 1,288.3 | 1,325 | 1,286.7 | 1,323.3 | +35 | +2.7% | 23,700 |
| 2012/09/26 | 1,243.3 | 1,300 | 1,223.3 | 1,288.3 | +45 | +3.6% | 20,400 |
| 2012/09/25 | 1,240 | 1,258.3 | 1,235 | 1,243.3 | -16.7 | -1.3% | 7,800 |
| 2012/09/24 | 1,233.3 | 1,260 | 1,233.3 | 1,260 | +33.3 | +2.7% | 9,600 |
| 2012/09/21 | 1,206.7 | 1,250 | 1,206.7 | 1,226.7 | +10 | +0.8% | 6,600 |
| 2012/09/20 | 1,246.7 | 1,248.3 | 1,216.7 | 1,216.7 | -16.6 | -1.3% | 7,200 |
| 2012/09/19 | 1,221.7 | 1,256.7 | 1,203.3 | 1,233.3 | -11.7 | -0.9% | 8,100 |
| 2012/09/18 | 1,253.3 | 1,263.3 | 1,245 | 1,245 | -5 | -0.4% | 11,100 |
| 2012/09/14 | 1,201.7 | 1,250 | 1,200 | 1,250 | +60 | +5% | 18,600 |
| 2012/09/13 | 1,150 | 1,190 | 1,150 | 1,190 | +25 | +2.1% | 5,400 |
| 2012/09/12 | 1,130 | 1,166.7 | 1,130 | 1,165 | +36.7 | +3.3% | 5,700 |
| 2012/09/11 | 1,113.3 | 1,128.3 | 1,113.3 | 1,128.3 | +26.6 | +2.4% | 2,400 |
| 2012/09/10 | 1,123.3 | 1,123.3 | 1,100 | 1,101.7 | -21.6 | -1.9% | 4,500 |
| 2012/09/07 | 1,090 | 1,123.3 | 1,090 | 1,123.3 | +36.6 | +3.4% | 3,000 |
| 2012/09/06 | 1,086.7 | 1,086.7 | 1,085 | 1,086.7 | +1.7 | +0.2% | 3,300 |
| 2012/09/05 | 1,128.3 | 1,130 | 1,076.7 | 1,085 | -41.7 | -3.7% | 9,000 |
| 2012/09/04 | 1,120 | 1,128.3 | 1,120 | 1,126.7 | +10 | +0.9% | 6,000 |
| 2012/09/03 | 1,116.7 | 1,130 | 1,116.7 | 1,116.7 | +1.7 | +0.2% | 1,800 |
| 2012/08/31 | 1,108.3 | 1,115 | 1,100 | 1,115 | -1.7 | -0.2% | 4,800 |
| 2012/08/30 | 1,115 | 1,116.7 | 1,115 | 1,116.7 | +1.7 | +0.2% | 1,800 |
| 2012/08/29 | 1,105 | 1,118.3 | 1,101.7 | 1,115 | +10 | +0.9% | 3,000 |
| 2012/08/28 | 1,106.7 | 1,106.7 | 1,105 | 1,105 | -11.7 | -1% | 2,400 |
| 2012/08/27 | 1,116.7 | 1,116.7 | 1,110 | 1,116.7 | +3.4 | +0.3% | 3,600 |
| 2012/08/24 | 1,100 | 1,113.3 | 1,083.3 | 1,113.3 | +13.3 | +1.2% | 7,800 |
| 2012/08/23 | 1,100 | 1,100 | 1,096.7 | 1,100 | +10 | +0.9% | 2,100 |
| 2012/08/22 | 1,106.7 | 1,130 | 1,083.3 | 1,090 | -18.3 | -1.7% | 3,900 |
| 2012/08/21 | 1,116.7 | 1,133.3 | 1,108.3 | 1,108.3 | -6.7 | -0.6% | 4,500 |
| 2012/08/20 | 1,101.7 | 1,115 | 1,101.7 | 1,115 | +15 | +1.4% | 3,300 |
| 2012/08/17 | 1,130 | 1,130 | 1,100 | 1,100 | -21.7 | -1.9% | 900 |
2951～
3000
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 | 181,800円 | -2.8% | -25.1% | 3.74% | 12.99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 | 274,400円 | +2.6% | -38.3% | 4.92% | 11.34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 | 149,200円 | +29.5% | - | 0.00% | 1036.11倍 | 2.13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 | 353,000円 | +4.8% | +4.4% | 3.40% | 7.68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
