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 |
|---|---|---|---|---|---|---|---|
| 2012/03/02 | 1,075 | 1,096.7 | 1,066.7 | 1,096.7 | +25 | +2.3% | 1,800 |
| 2012/03/01 | 1,073.3 | 1,100 | 1,071.7 | 1,071.7 | -1.6 | -0.1% | 4,800 |
| 2012/02/29 | 1,113.3 | 1,113.3 | 1,070 | 1,073.3 | +8.3 | +0.8% | 9,000 |
| 2012/02/28 | 1,048.3 | 1,065 | 1,033.3 | 1,065 | +6.7 | +0.6% | 5,100 |
| 2012/02/27 | 1,066.7 | 1,066.7 | 1,050 | 1,058.3 | -25 | -2.3% | 3,300 |
| 2012/02/24 | 1,093.3 | 1,093.3 | 1,066.7 | 1,083.3 | -15 | -1.4% | 3,900 |
| 2012/02/23 | 1,065 | 1,098.3 | 1,065 | 1,098.3 | +33.3 | +3.1% | 5,700 |
| 2012/02/22 | 1,053.3 | 1,065 | 1,053.3 | 1,065 | +10 | +0.9% | 2,100 |
| 2012/02/21 | 1,031.7 | 1,055 | 1,031.7 | 1,055 | +26.7 | +2.6% | 4,200 |
| 2012/02/20 | 1,040 | 1,050 | 1,013.3 | 1,028.3 | +1.6 | +0.2% | 4,800 |
| 2012/02/17 | 1,023.3 | 1,026.7 | 1,020 | 1,026.7 | +3.4 | +0.3% | 1,500 |
| 2012/02/16 | 1,016.7 | 1,023.3 | 1,016.7 | 1,023.3 | +6.6 | +0.6% | 1,200 |
| 2012/02/15 | 1,013.3 | 1,016.7 | 1,006.7 | 1,016.7 | +3.4 | +0.3% | 3,900 |
| 2012/02/14 | 1,000 | 1,013.3 | 991.7 | 1,013.3 | +5 | +0.5% | 3,000 |
| 2012/02/13 | 1,010 | 1,010 | 1,000 | 1,008.3 | +12.6 | +1.3% | 1,500 |
| 2012/02/10 | 1,006.7 | 1,006.7 | 993.3 | 995.7 | -7.6 | -0.8% | 2,400 |
| 2012/02/09 | 1,000 | 1,003.3 | 1,000 | 1,003.3 | +3.6 | +0.4% | 1,200 |
| 2012/02/08 | 1,000 | 1,000 | 987.3 | 999.7 | -0.3 | ±0% | 1,500 |
| 2012/02/07 | 990 | 1,003.3 | 990 | 1,000 | +10 | +1% | 3,900 |
| 2012/02/06 | 987.7 | 1,000 | 986.7 | 990 | +11.7 | +1.2% | 4,500 |
| 2012/02/03 | 986.7 | 986.7 | 973.3 | 978.3 | +1.6 | +0.2% | 2,100 |
| 2012/02/02 | 973.3 | 976.7 | 959 | 976.7 | +10 | +1% | 2,400 |
| 2012/02/01 | 973.3 | 973.3 | 966.7 | 966.7 | -6.6 | -0.7% | 1,500 |
| 2012/01/31 | 965 | 973.3 | 953.3 | 973.3 | +20 | +2.1% | 1,200 |
| 2012/01/30 | 965 | 965 | 953.3 | 953.3 | -11.7 | -1.2% | 1,800 |
| 2012/01/27 | 966.7 | 966.7 | 965 | 965 | - | - | 1,500 |
| 2012/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/25 | 966.7 | 970 | 945.7 | 966.7 | +6.7 | +0.7% | 4,200 |
| 2012/01/24 | 963.3 | 963.3 | 960 | 960 | +10 | +1.1% | 900 |
| 2012/01/23 | 950 | 950 | 947.7 | 950 | ±0 | ±0% | 2,100 |
| 2012/01/20 | 949.3 | 950 | 943.3 | 950 | +16.7 | +1.8% | 1,500 |
| 2012/01/19 | 934 | 934 | 933.3 | 933.3 | -0.7 | -0.1% | 900 |
| 2012/01/18 | 933.3 | 934 | 933.3 | 934 | -14.3 | -1.5% | 1,200 |
| 2012/01/17 | 949.3 | 949.3 | 946.7 | 948.3 | +1.6 | +0.2% | 900 |
| 2012/01/16 | 946 | 946.7 | 946 | 946.7 | -2.3 | -0.2% | 600 |
| 2012/01/13 | 949.3 | 949.3 | 949 | 949 | +5.7 | +0.6% | 600 |
| 2012/01/12 | 941.7 | 943.3 | 941.7 | 943.3 | +9.6 | +1% | 600 |
| 2012/01/11 | 940 | 940 | 933.7 | 933.7 | -15 | -1.6% | 1,200 |
| 2012/01/10 | 948.7 | 948.7 | 948.7 | 948.7 | +8.7 | +0.9% | 300 |
| 2012/01/06 | 940 | 940 | 940 | 940 | +7 | +0.8% | 600 |
| 2012/01/05 | 940 | 940 | 933 | 933 | -23.7 | -2.5% | 600 |
| 2012/01/04 | 930 | 956.7 | 926.7 | 956.7 | +26.7 | +2.9% | 3,900 |
| 2011/12/30 | 940 | 940 | 926.7 | 930 | -9.7 | -1% | 3,000 |
| 2011/12/29 | 950 | 950 | 939.7 | 939.7 | -10.3 | -1.1% | 3,300 |
| 2011/12/28 | 966.7 | 966.7 | 950 | 950 | ±0 | ±0% | 600 |
| 2011/12/27 | 950 | 950 | 950 | 950 | -16.7 | -1.7% | 1,200 |
| 2011/12/26 | 966.7 | 966.7 | 966.7 | 966.7 | ±0 | ±0% | 300 |
| 2011/12/22 | 976.7 | 976.7 | 966.7 | 966.7 | +20 | +2.1% | 4,500 |
| 2011/12/21 | 926.7 | 946.7 | 926.7 | 946.7 | +13.7 | +1.5% | 1,200 |
| 2011/12/20 | 933 | 933 | 933 | 933 | ±0 | ±0% | 1,200 |
3101～
3150
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
