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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 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 |
| 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 |
3001～
3050
件表示中 / 5288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 | 0.91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 |
| 大真空 | 50,300円 | +1.7% | -68.7% | 5.57% | 31.98倍 | 0.43倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| 正興電機 | 121,100円 | +13.4% | +20.8% | 3.72% | 8.83倍 | 1.03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 |
| アライドＨＤ | 15,000円 | -1.0% | -19.5% | 1.33% | 5.35倍 | 0.82倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 東亜ＤＫＫ | 79,800円 | +3.2% | -11.8% | 2.76% | 13.50倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
