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 |
|---|---|---|---|---|---|---|---|
| 2012/05/17 | 1,173.3 | 1,173.3 | 1,150 | 1,150 | -8.3 | -0.7% | 3,000 |
| 2012/05/16 | 1,181.7 | 1,181.7 | 1,153.3 | 1,158.3 | -23.4 | -2% | 5,100 |
| 2012/05/15 | 1,150 | 1,181.7 | 1,150 | 1,181.7 | +31.7 | +2.8% | 20,400 |
| 2012/05/14 | 1,150 | 1,153.3 | 1,150 | 1,150 | -10 | -0.9% | 4,200 |
| 2012/05/11 | 1,166.7 | 1,181.7 | 1,160 | 1,160 | ±0 | ±0% | 3,900 |
| 2012/05/10 | 1,163.3 | 1,171.7 | 1,160 | 1,160 | -6.7 | -0.6% | 2,100 |
| 2012/05/09 | 1,165 | 1,195 | 1,165 | 1,166.7 | +1.7 | +0.1% | 4,500 |
| 2012/05/08 | 1,183.3 | 1,183.3 | 1,165 | 1,165 | -21.7 | -1.8% | 1,800 |
| 2012/05/07 | 1,170 | 1,186.7 | 1,166.7 | 1,186.7 | -3.3 | -0.3% | 3,000 |
| 2012/05/02 | 1,196.7 | 1,200 | 1,183.3 | 1,190 | -6.7 | -0.6% | 3,600 |
| 2012/05/01 | 1,200 | 1,203.3 | 1,166.7 | 1,196.7 | +13.4 | +1.1% | 8,400 |
| 2012/04/27 | 1,196.7 | 1,200 | 1,183.3 | 1,183.3 | ±0 | ±0% | 4,500 |
| 2012/04/26 | 1,195 | 1,195 | 1,160 | 1,183.3 | +16.6 | +1.4% | 3,600 |
| 2012/04/25 | 1,153.3 | 1,186.7 | 1,153.3 | 1,166.7 | ±0 | ±0% | 3,300 |
| 2012/04/24 | 1,186.7 | 1,186.7 | 1,160 | 1,166.7 | -20 | -1.7% | 2,400 |
| 2012/04/23 | 1,198.3 | 1,198.3 | 1,166.7 | 1,186.7 | +15 | +1.3% | 2,400 |
| 2012/04/20 | 1,186.7 | 1,200 | 1,171.7 | 1,171.7 | +8.4 | +0.7% | 8,100 |
| 2012/04/19 | 1,178.3 | 1,196.7 | 1,163.3 | 1,163.3 | -10 | -0.9% | 6,000 |
| 2012/04/18 | 1,136.7 | 1,173.3 | 1,136.7 | 1,173.3 | +40 | +3.5% | 8,400 |
| 2012/04/17 | 1,133.3 | 1,150 | 1,133.3 | 1,133.3 | ±0 | ±0% | 3,900 |
| 2012/04/16 | 1,120 | 1,165 | 1,120 | 1,133.3 | -33.4 | -2.9% | 3,900 |
| 2012/04/13 | 1,153.3 | 1,166.7 | 1,153.3 | 1,166.7 | +13.4 | +1.2% | 4,500 |
| 2012/04/12 | 1,133.3 | 1,153.3 | 1,133.3 | 1,153.3 | +20 | +1.8% | 900 |
| 2012/04/11 | 1,158.3 | 1,160 | 1,133.3 | 1,133.3 | -16.7 | -1.5% | 4,500 |
| 2012/04/10 | 1,153.3 | 1,153.3 | 1,136.7 | 1,150 | +11.7 | +1% | 9,000 |
| 2012/04/09 | 1,153.3 | 1,153.3 | 1,133.3 | 1,138.3 | -15 | -1.3% | 5,100 |
| 2012/04/06 | 1,153.3 | 1,156.7 | 1,150 | 1,153.3 | +16.6 | +1.5% | 6,600 |
| 2012/04/05 | 1,116.7 | 1,136.7 | 1,116.7 | 1,136.7 | +20 | +1.8% | 1,800 |
| 2012/04/04 | 1,120 | 1,131.7 | 1,105 | 1,116.7 | -26.6 | -2.3% | 9,300 |
| 2012/04/03 | 1,150 | 1,156.7 | 1,133.3 | 1,143.3 | -6.7 | -0.6% | 10,200 |
| 2012/04/02 | 1,153.3 | 1,153.3 | 1,150 | 1,150 | -8.3 | -0.7% | 5,400 |
| 2012/03/30 | 1,150 | 1,158.3 | 1,150 | 1,158.3 | +15 | +1.3% | 7,800 |
| 2012/03/29 | 1,145 | 1,145 | 1,133.3 | 1,143.3 | -1.7 | -0.1% | 5,400 |
| 2012/03/28 | 1,150 | 1,156.7 | 1,143.3 | 1,145 | -13.3 | -1.1% | 7,800 |
| 2012/03/27 | 1,158.3 | 1,160 | 1,146.7 | 1,158.3 | ±0 | ±0% | 4,800 |
| 2012/03/26 | 1,155 | 1,160 | 1,148.3 | 1,158.3 | -1.7 | -0.1% | 4,500 |
| 2012/03/23 | 1,138.3 | 1,160 | 1,120 | 1,160 | +21.7 | +1.9% | 10,800 |
| 2012/03/22 | 1,133.3 | 1,138.3 | 1,110 | 1,138.3 | +5 | +0.4% | 5,100 |
| 2012/03/21 | 1,126.7 | 1,133.3 | 1,110 | 1,133.3 | +6.6 | +0.6% | 5,700 |
| 2012/03/19 | 1,125 | 1,126.7 | 1,120 | 1,126.7 | +1.7 | +0.2% | 4,800 |
| 2012/03/16 | 1,120 | 1,125 | 1,118.3 | 1,125 | +25 | +2.3% | 6,000 |
| 2012/03/15 | 1,051.7 | 1,100 | 1,051.7 | 1,100 | +33.3 | +3.1% | 3,300 |
| 2012/03/14 | 1,121.7 | 1,126.7 | 1,066.7 | 1,066.7 | -46.6 | -4.2% | 6,300 |
| 2012/03/13 | 1,100 | 1,113.3 | 1,098.3 | 1,113.3 | +16.6 | +1.5% | 3,900 |
| 2012/03/12 | 1,098.3 | 1,113.3 | 1,096.7 | 1,096.7 | -1.6 | -0.1% | 2,700 |
| 2012/03/09 | 1,116.7 | 1,116.7 | 1,098.3 | 1,098.3 | ±0 | ±0% | 7,800 |
| 2012/03/08 | 1,113.3 | 1,115 | 1,098.3 | 1,098.3 | -15 | -1.3% | 4,500 |
| 2012/03/07 | 1,100 | 1,113.3 | 1,100 | 1,113.3 | +3.3 | +0.3% | 2,700 |
| 2012/03/06 | 1,100 | 1,110 | 1,090 | 1,110 | +13.3 | +1.2% | 4,800 |
| 2012/03/05 | 1,096.7 | 1,096.7 | 1,096.7 | 1,096.7 | ±0 | ±0% | 900 |
3051～
3100
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
