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 |
|---|---|---|---|---|---|---|---|
| 2012/07/27 | 1,041.7 | 1,045 | 1,041.7 | 1,041.7 | +10 | +1% | 2,400 |
| 2012/07/26 | 1,031.7 | 1,031.7 | 1,030 | 1,031.7 | -6.6 | -0.6% | 1,500 |
| 2012/07/25 | 1,048.3 | 1,048.3 | 1,033.3 | 1,038.3 | +1.6 | +0.2% | 13,500 |
| 2012/07/24 | 1,026.7 | 1,041.7 | 1,026.7 | 1,036.7 | +13.4 | +1.3% | 5,100 |
| 2012/07/23 | 1,045 | 1,045 | 1,021.7 | 1,023.3 | -21.7 | -2.1% | 3,300 |
| 2012/07/20 | 1,043.3 | 1,046.7 | 1,033.3 | 1,045 | +1.7 | +0.2% | 4,200 |
| 2012/07/19 | 1,028.3 | 1,043.3 | 1,028.3 | 1,043.3 | +11.6 | +1.1% | 3,600 |
| 2012/07/18 | 1,033.3 | 1,033.3 | 1,030 | 1,031.7 | +1.7 | +0.2% | 4,200 |
| 2012/07/17 | 1,041.7 | 1,043.3 | 1,030 | 1,030 | -15 | -1.4% | 5,700 |
| 2012/07/13 | 1,045 | 1,045 | 1,040 | 1,045 | +3.3 | +0.3% | 4,200 |
| 2012/07/12 | 1,043.3 | 1,046.7 | 1,041.7 | 1,041.7 | -3.3 | -0.3% | 4,500 |
| 2012/07/11 | 1,045 | 1,046.7 | 1,040 | 1,045 | ±0 | ±0% | 4,800 |
| 2012/07/10 | 1,045 | 1,045 | 1,038.3 | 1,045 | +1.7 | +0.2% | 6,900 |
| 2012/07/09 | 1,041.7 | 1,045 | 1,041.7 | 1,043.3 | ±0 | ±0% | 4,500 |
| 2012/07/06 | 1,046.7 | 1,046.7 | 1,041.7 | 1,043.3 | -3.4 | -0.3% | 2,400 |
| 2012/07/05 | 1,038.3 | 1,046.7 | 1,038.3 | 1,046.7 | +3.4 | +0.3% | 6,300 |
| 2012/07/04 | 1,046.7 | 1,046.7 | 1,041.7 | 1,043.3 | -3.4 | -0.3% | 7,200 |
| 2012/07/03 | 1,043.3 | 1,048.3 | 1,040 | 1,046.7 | +3.4 | +0.3% | 6,300 |
| 2012/07/02 | 1,046.7 | 1,048.3 | 1,043.3 | 1,043.3 | +8.3 | +0.8% | 8,100 |
| 2012/06/29 | 1,033.3 | 1,048.3 | 1,030 | 1,035 | +5 | +0.5% | 24,600 |
| 2012/06/28 | 1,026.7 | 1,035 | 1,021.7 | 1,030 | -20 | -1.9% | 59,700 |
| 2012/06/27 | 1,065 | 1,078.3 | 1,050 | 1,050 | -23.3 | -2.2% | 8,400 |
| 2012/06/26 | 1,068.3 | 1,073.3 | 1,066.7 | 1,073.3 | -5 | -0.5% | 3,300 |
| 2012/06/25 | 1,068.3 | 1,080 | 1,068.3 | 1,078.3 | +11.6 | +1.1% | 8,100 |
| 2012/06/22 | 1,068.3 | 1,068.3 | 1,063.3 | 1,066.7 | -10 | -0.9% | 4,800 |
| 2012/06/21 | 1,083.3 | 1,083.3 | 1,075 | 1,076.7 | +6.7 | +0.6% | 2,400 |
| 2012/06/20 | 1,065 | 1,080 | 1,061.7 | 1,070 | -3.3 | -0.3% | 1,500 |
| 2012/06/19 | 1,060 | 1,076.7 | 1,060 | 1,073.3 | +13.3 | +1.3% | 2,100 |
| 2012/06/18 | 1,053.3 | 1,066.7 | 1,053.3 | 1,060 | +8.3 | +0.8% | 4,800 |
| 2012/06/15 | 1,051.7 | 1,056.7 | 1,050 | 1,051.7 | ±0 | ±0% | 3,000 |
| 2012/06/14 | 1,066.7 | 1,066.7 | 1,051.7 | 1,051.7 | -15 | -1.4% | 1,200 |
| 2012/06/13 | 1,068.3 | 1,071.7 | 1,066.7 | 1,066.7 | -13.3 | -1.2% | 2,700 |
| 2012/06/12 | 1,076.7 | 1,080 | 1,066.7 | 1,080 | +10 | +0.9% | 2,700 |
| 2012/06/11 | 1,100 | 1,100 | 1,070 | 1,070 | -33.3 | -3% | 3,300 |
| 2012/06/08 | 1,106.7 | 1,106.7 | 1,093.3 | 1,103.3 | -16.7 | -1.5% | 6,600 |
| 2012/06/07 | 1,091.7 | 1,146.7 | 1,091.7 | 1,120 | +33.3 | +3.1% | 4,200 |
| 2012/06/06 | 1,068.3 | 1,086.7 | 1,066.7 | 1,086.7 | +18.4 | +1.7% | 2,100 |
| 2012/06/05 | 1,083.3 | 1,090 | 1,026.7 | 1,068.3 | -65 | -5.7% | 6,300 |
| 2012/06/04 | 1,118.3 | 1,133.3 | 1,118.3 | 1,133.3 | +11.6 | +1% | 6,000 |
| 2012/06/01 | 1,120 | 1,121.7 | 1,120 | 1,121.7 | -21.6 | -1.9% | 3,600 |
| 2012/05/31 | 1,103.3 | 1,143.3 | 1,103.3 | 1,143.3 | +5 | +0.4% | 2,700 |
| 2012/05/30 | 1,183.3 | 1,183.3 | 1,136.7 | 1,138.3 | -45 | -3.8% | 1,500 |
| 2012/05/29 | 1,153.3 | 1,183.3 | 1,153.3 | 1,183.3 | +28.3 | +2.5% | 3,300 |
| 2012/05/28 | 1,161.7 | 1,161.7 | 1,153.3 | 1,155 | -6.7 | -0.6% | 900 |
| 2012/05/25 | 1,176.7 | 1,176.7 | 1,145 | 1,161.7 | -10 | -0.9% | 2,100 |
| 2012/05/24 | 1,150 | 1,171.7 | 1,150 | 1,171.7 | +21.7 | +1.9% | 4,800 |
| 2012/05/23 | 1,180 | 1,180 | 1,150 | 1,150 | -8.3 | -0.7% | 2,400 |
| 2012/05/22 | 1,166.7 | 1,166.7 | 1,150 | 1,158.3 | -8.4 | -0.7% | 2,400 |
| 2012/05/21 | 1,166.7 | 1,166.7 | 1,160 | 1,166.7 | ±0 | ±0% | 2,100 |
| 2012/05/18 | 1,146.7 | 1,166.7 | 1,146.7 | 1,166.7 | +16.7 | +1.5% | 26,400 |
3001～
3050
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
