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 |
---|---|---|---|---|---|---|---|
2012/03/23 | 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 |
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 |
3101~
3150
件表示中 / 5188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 | 181,700円 | -2.8% | -25.1% | 3.74% | 12.98倍 | 0.92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 |
サクサ | 275,500円 | +2.6% | -38.3% | 4.90% | 11.39倍 | 0.57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 |
オキサイド | 150,700円 | +29.5% | - | 0.00% | 1046.53倍 | 2.15倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断PET装置向けが主力 |
協立電機 | 353,000円 | +4.8% | +4.4% | 3.40% | 7.68倍 | 0.79倍 |
|
FAシステム(最適生産システム)や計測制御機器の設計、開発が主事業。省エネシステムも |
戸上電 | 302,500円 | +0.3% | -5.9% | 4.63% | 7.29倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム