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 |
|---|---|---|---|---|---|---|---|
| 2012/06/12 | 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 |
| 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 |
3201～
3250
件表示中 / 5342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 | 187,300円 | +7.0% | +13.6% | 3.63% | 11.80倍 | 0.90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 |
| 日電波 | 74,400円 | -0.1% | -42.5% | 4.03% | 13.19倍 | 0.59倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| トレックスセミ | 146,300円 | +6.4% | - | 3.83% | 51.66倍 | 0.89倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| ＳＭＫ | 224,400円 | -4.3% | +82.1% | 4.46% | 23.70倍 | 0.48倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 東亜ＤＫＫ | 81,500円 | +2.5% | +7.5% | 2.70% | 13.89倍 | 0.73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
