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 |
|---|---|---|---|---|---|---|---|
| 2013/04/05 | 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 |
| 2013/03/29 | 1,816.7 | 1,816.7 | 1,770 | 1,770 | -56.7 | -3.1% | 14,400 |
| 2013/03/28 | 1,900 | 1,900 | 1,816.7 | 1,826.7 | -63.3 | -3.3% | 25,500 |
| 2013/03/27 | 1,860 | 1,906.7 | 1,860 | 1,890 | +33.3 | +1.8% | 30,600 |
| 2013/03/26 | 1,866.7 | 1,926.7 | 1,806.7 | 1,856.7 | -43.3 | -2.3% | 53,100 |
| 2013/03/25 | 1,833.3 | 1,930 | 1,833.3 | 1,900 | +106.7 | +5.9% | 77,700 |
| 2013/03/22 | 1,803.3 | 1,826.7 | 1,760 | 1,793.3 | -36.7 | -2% | 34,200 |
| 2013/03/21 | 1,726.7 | 1,833.3 | 1,726.7 | 1,830 | +103.3 | +6% | 57,900 |
| 2013/03/19 | 1,733.3 | 1,743.3 | 1,720 | 1,726.7 | +23.4 | +1.4% | 31,200 |
| 2013/03/18 | 1,730 | 1,776.7 | 1,683.3 | 1,703.3 | -3.4 | -0.2% | 43,200 |
| 2013/03/15 | 1,696.7 | 1,713.3 | 1,690 | 1,706.7 | +26.7 | +1.6% | 22,800 |
| 2013/03/14 | 1,700 | 1,700 | 1,673.3 | 1,680 | -30 | -1.8% | 9,600 |
| 2013/03/13 | 1,706.7 | 1,723.3 | 1,666.7 | 1,710 | +3.3 | +0.2% | 25,200 |
| 2013/03/12 | 1,743.3 | 1,750 | 1,693.3 | 1,706.7 | -36.6 | -2.1% | 23,400 |
| 2013/03/11 | 1,750 | 1,763.3 | 1,736.7 | 1,743.3 | +10 | +0.6% | 25,800 |
| 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 |
3001～
3050
件表示中 / 5343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 | 184,600円 | +7.0% | +13.6% | 3.68% | 11.63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 |
| 日電波 | 74,300円 | -0.1% | -42.5% | 4.04% | 13.18倍 | 0.59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 |
| 菊水ＨＤ | 164,400円 | +0.5% | +1.3% | 3.22% | 9.44倍 | 0.97倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| 東亜ＤＫＫ | 81,000円 | +2.5% | +7.5% | 2.72% | 13.81倍 | 0.73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 |
| ＳＭＫ | 222,700円 | -4.3% | +82.1% | 4.49% | 23.52倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
