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 |
---|---|---|---|---|---|---|---|
2011/06/02 | 974.7 | 975 | 973.3 | 973.3 | -3 | -0.3% | 1,500 |
2011/06/01 | 966.7 | 976.3 | 962.7 | 976.3 | +9.6 | +1% | 3,300 |
2011/05/31 | 966.7 | 966.7 | 966.7 | 966.7 | +2.4 | +0.2% | 900 |
2011/05/30 | 967 | 967 | 964 | 964.3 | -11.7 | -1.2% | 3,600 |
2011/05/27 | 956 | 976 | 956 | 976 | +20.3 | +2.1% | 3,000 |
2011/05/26 | 978.3 | 979.3 | 950 | 955.7 | +5 | +0.5% | 2,700 |
2011/05/25 | 966.7 | 966.7 | 950 | 950.7 | -8.3 | -0.9% | 3,900 |
2011/05/24 | 960 | 960 | 958.7 | 959 | -0.3 | ±0% | 2,700 |
2011/05/23 | 960 | 960 | 959.3 | 959.3 | +3.6 | +0.4% | 1,500 |
2011/05/20 | 948 | 955.7 | 948 | 955.7 | +8.7 | +0.9% | 1,200 |
2011/05/19 | 955 | 956.3 | 946.7 | 947 | +0.3 | ±0% | 2,400 |
2011/05/18 | 947 | 947 | 946.7 | 946.7 | -1.6 | -0.2% | 2,700 |
2011/05/17 | 946.7 | 948.3 | 946.7 | 948.3 | +1.6 | +0.2% | 4,200 |
2011/05/16 | 967.3 | 967.3 | 946.7 | 946.7 | -5 | -0.5% | 5,400 |
2011/05/13 | 952 | 966.7 | 951.7 | 951.7 | -0.3 | ±0% | 3,300 |
2011/05/12 | 952 | 952 | 952 | 952 | ±0 | ±0% | 600 |
2011/05/11 | 966.7 | 966.7 | 952 | 952 | -14.3 | -1.5% | 900 |
2011/05/10 | 966.3 | 966.3 | 966.3 | 966.3 | - | - | 900 |
2011/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/06 | 950 | 953 | 950 | 953 | +3 | +0.3% | 900 |
2011/05/02 | 954.7 | 954.7 | 944.3 | 950 | +10 | +1.1% | 3,000 |
2011/04/28 | 956.7 | 956.7 | 933.7 | 940 | +5 | +0.5% | 6,000 |
2011/04/27 | 944 | 956 | 934.7 | 935 | -8.7 | -0.9% | 4,500 |
2011/04/26 | 950 | 960 | 938.3 | 943.7 | -23 | -2.4% | 4,500 |
2011/04/25 | 966.7 | 966.7 | 953.3 | 966.7 | ±0 | ±0% | 2,400 |
2011/04/22 | 966.7 | 966.7 | 966.7 | 966.7 | ±0 | ±0% | 1,200 |
2011/04/21 | 966.3 | 966.7 | 952.3 | 966.7 | +19.7 | +2.1% | 3,000 |
2011/04/20 | 953.3 | 953.3 | 947 | 947 | +6.7 | +0.7% | 600 |
2011/04/19 | 940.3 | 940.3 | 940.3 | 940.3 | +0.3 | ±0% | 300 |
2011/04/18 | 940 | 940 | 940 | 940 | -16.7 | -1.7% | 300 |
2011/04/15 | 937.3 | 956.7 | 937.3 | 956.7 | -9 | -0.9% | 600 |
2011/04/14 | 935 | 965.7 | 935 | 965.7 | +28.7 | +3.1% | 1,200 |
2011/04/13 | 937 | 937 | 937 | 937 | -12.7 | -1.3% | 300 |
2011/04/12 | 966.3 | 966.7 | 949.7 | 949.7 | -16.6 | -1.7% | 8,400 |
2011/04/11 | 966.7 | 966.7 | 966.3 | 966.3 | +29.6 | +3.2% | 600 |
2011/04/08 | 966.7 | 970 | 936.7 | 936.7 | -30 | -3.1% | 3,900 |
2011/04/07 | 970 | 970.3 | 966.7 | 966.7 | -3.3 | -0.3% | 23,100 |
2011/04/06 | 970 | 970 | 966.7 | 970 | +3.3 | +0.3% | 1,800 |
2011/04/05 | 966.7 | 967 | 966.7 | 966.7 | ±0 | ±0% | 2,700 |
2011/04/04 | 966.7 | 976.7 | 950 | 966.7 | -0.3 | ±0% | 2,700 |
2011/04/01 | 966.7 | 967 | 966.7 | 967 | -13 | -1.3% | 1,800 |
2011/03/31 | 973.3 | 981.7 | 957.7 | 980 | +6.7 | +0.7% | 5,700 |
2011/03/30 | 983 | 983 | 973.3 | 973.3 | -3.4 | -0.3% | 2,400 |
2011/03/29 | 933.3 | 976.7 | 933.3 | 976.7 | +17.4 | +1.8% | 5,700 |
2011/03/28 | 933 | 959.3 | 929.7 | 959.3 | +24.6 | +2.6% | 14,100 |
2011/03/25 | 950 | 950 | 934 | 934.7 | -5.3 | -0.6% | 3,600 |
2011/03/24 | 943 | 947.3 | 933.3 | 940 | -9 | -0.9% | 2,400 |
2011/03/23 | 906.7 | 949 | 906.7 | 949 | +19 | +2% | 4,500 |
2011/03/22 | 916.7 | 933.3 | 916.7 | 930 | +19 | +2.1% | 1,200 |
2011/03/18 | 900 | 916 | 883.3 | 911 | +31 | +3.5% | 6,000 |
3301~
3350
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 | 181,500円 | -2.8% | -25.1% | 3.75% | 12.97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 | 146,300円 | +29.5% | - | 0.00% | 1015.97倍 | 2.09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 | 303,000円 | +0.3% | -5.9% | 4.62% | 7.30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