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 |
---|---|---|---|---|---|---|---|
2011/10/05 | 950 | 950 | 942.3 | 942.3 | -24.4 | -2.5% | 1,500 |
2011/10/04 | 940.7 | 966.7 | 940.3 | 966.7 | +6.7 | +0.7% | 2,700 |
2011/10/03 | 993 | 993.3 | 960 | 960 | -33 | -3.3% | 3,600 |
2011/09/30 | 986.7 | 993 | 986.7 | 993 | +6.3 | +0.6% | 1,800 |
2011/09/29 | 986.7 | 987 | 976.3 | 986.7 | +10 | +1% | 3,600 |
2011/09/28 | 972.7 | 976.7 | 972.7 | 976.7 | +35 | +3.7% | 2,700 |
2011/09/27 | 946.7 | 946.7 | 940.3 | 941.7 | -8.3 | -0.9% | 4,200 |
2011/09/26 | 959.3 | 959.3 | 950 | 950 | -10.3 | -1.1% | 3,300 |
2011/09/22 | 975.3 | 976.7 | 960 | 960.3 | -17.4 | -1.8% | 4,200 |
2011/09/21 | 973 | 977.7 | 973 | 977.7 | +4.7 | +0.5% | 2,100 |
2011/09/20 | 976.7 | 976.7 | 960 | 973 | +9.7 | +1% | 1,200 |
2011/09/16 | 943.3 | 966.7 | 941.7 | 963.3 | +16.6 | +1.8% | 3,300 |
2011/09/15 | 940 | 946.7 | 940 | 946.7 | +3.4 | +0.4% | 1,500 |
2011/09/14 | 940 | 943.3 | 940 | 943.3 | +3.6 | +0.4% | 1,200 |
2011/09/13 | 943 | 943.3 | 937.7 | 939.7 | -3.6 | -0.4% | 4,500 |
2011/09/12 | 941.7 | 943.3 | 938.3 | 943.3 | +1.6 | +0.2% | 3,300 |
2011/09/09 | 940 | 946.7 | 940 | 941.7 | -10.6 | -1.1% | 7,500 |
2011/09/08 | 944.3 | 956.7 | 940 | 952.3 | +8 | +0.8% | 3,000 |
2011/09/07 | 946.7 | 950 | 944.3 | 944.3 | -19 | -2% | 9,600 |
2011/09/06 | 972.3 | 972.3 | 963 | 963.3 | -23 | -2.3% | 6,600 |
2011/09/05 | 986.3 | 986.3 | 986.3 | 986.3 | +9.6 | +1% | 3,900 |
2011/09/02 | 980 | 980 | 967 | 976.7 | -3.3 | -0.3% | 5,700 |
2011/09/01 | 1,018.3 | 1,018.3 | 973.3 | 980 | -38.3 | -3.8% | 20,100 |
2011/08/31 | 1,013.3 | 1,020 | 1,006.7 | 1,018.3 | -5 | -0.5% | 3,000 |
2011/08/30 | 1,023.3 | 1,023.3 | 1,016.7 | 1,023.3 | +10 | +1% | 2,100 |
2011/08/29 | 1,013.3 | 1,013.3 | 1,013.3 | 1,013.3 | -3.4 | -0.3% | 1,200 |
2011/08/26 | 1,030 | 1,030 | 1,015 | 1,016.7 | -6.6 | -0.6% | 6,300 |
2011/08/25 | 1,030 | 1,033.3 | 1,023.3 | 1,023.3 | +6.6 | +0.6% | 6,000 |
2011/08/24 | 1,033.3 | 1,033.3 | 1,016.7 | 1,016.7 | -15 | -1.5% | 4,500 |
2011/08/23 | 1,031.7 | 1,031.7 | 1,020 | 1,031.7 | +11.7 | +1.1% | 2,400 |
2011/08/22 | 1,050 | 1,050 | 1,016.7 | 1,020 | -13.3 | -1.3% | 4,200 |
2011/08/19 | 1,035 | 1,035 | 1,015 | 1,033.3 | +20 | +2% | 6,900 |
2011/08/18 | 1,016.7 | 1,018.3 | 1,013.3 | 1,013.3 | -3.4 | -0.3% | 3,900 |
2011/08/17 | 1,046.7 | 1,046.7 | 1,016.7 | 1,016.7 | -30 | -2.9% | 1,800 |
2011/08/16 | 1,050 | 1,050 | 1,046.7 | 1,046.7 | +10 | +1% | 600 |
2011/08/15 | 1,038.3 | 1,038.3 | 1,016.7 | 1,036.7 | +6.7 | +0.7% | 4,200 |
2011/08/12 | 1,041.7 | 1,041.7 | 1,016.7 | 1,030 | +11.7 | +1.1% | 3,000 |
2011/08/11 | 1,016.7 | 1,020 | 1,016.7 | 1,018.3 | +1.6 | +0.2% | 1,200 |
2011/08/10 | 1,023.3 | 1,023.3 | 1,016.7 | 1,016.7 | +16.7 | +1.7% | 2,100 |
2011/08/09 | 970 | 1,000 | 968.3 | 1,000 | -23.3 | -2.3% | 8,100 |
2011/08/08 | 1,010 | 1,033.3 | 1,001.7 | 1,023.3 | -18.4 | -1.8% | 10,800 |
2011/08/05 | 1,061.7 | 1,061.7 | 1,033.3 | 1,041.7 | +3.4 | +0.3% | 4,500 |
2011/08/04 | 1,066.7 | 1,066.7 | 1,038.3 | 1,038.3 | -15 | -1.4% | 3,900 |
2011/08/03 | 1,058.3 | 1,065 | 1,053.3 | 1,053.3 | -5 | -0.5% | 2,100 |
2011/08/02 | 1,065 | 1,065 | 1,033.3 | 1,058.3 | -6.7 | -0.6% | 5,400 |
2011/08/01 | 1,066.7 | 1,066.7 | 1,033.3 | 1,065 | -11.7 | -1.1% | 5,700 |
2011/07/29 | 1,073.3 | 1,085 | 1,066.7 | 1,076.7 | -10 | -0.9% | 3,600 |
2011/07/28 | 1,136.7 | 1,136.7 | 1,078.3 | 1,086.7 | -46.6 | -4.1% | 11,700 |
2011/07/27 | 1,136.7 | 1,136.7 | 1,100 | 1,133.3 | -3.4 | -0.3% | 11,400 |
2011/07/26 | 1,133.3 | 1,150 | 1,116.7 | 1,136.7 | +38.4 | +3.5% | 16,200 |
3201~
3250
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