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 |
|---|---|---|---|---|---|---|---|
| 2011/02/25 | 991.3 | 998.7 | 983.3 | 984.3 | -7.4 | -0.7% | 4,500 |
| 2011/02/24 | 999.7 | 999.7 | 983.3 | 991.7 | +8.4 | +0.9% | 1,200 |
| 2011/02/23 | 998.3 | 1,000 | 983.3 | 983.3 | -6.7 | -0.7% | 9,600 |
| 2011/02/22 | 988.3 | 998.3 | 988.3 | 990 | +1.7 | +0.2% | 13,200 |
| 2011/02/21 | 988.7 | 988.7 | 988.3 | 988.3 | -0.4 | ±0% | 2,400 |
| 2011/02/18 | 988.7 | 988.7 | 988.7 | 988.7 | -3 | -0.3% | 300 |
| 2011/02/17 | 998.3 | 999.7 | 991.7 | 991.7 | ±0 | ±0% | 1,800 |
| 2011/02/16 | 986.7 | 991.7 | 985 | 991.7 | +4.4 | +0.4% | 2,700 |
| 2011/02/15 | 987.3 | 987.3 | 987.3 | 987.3 | +0.6 | +0.1% | 300 |
| 2011/02/14 | 988.3 | 996.7 | 986.7 | 986.7 | -1.6 | -0.2% | 2,100 |
| 2011/02/10 | 988.7 | 988.7 | 988.3 | 988.3 | +1.6 | +0.2% | 2,700 |
| 2011/02/09 | 987 | 987 | 986.7 | 986.7 | +3.7 | +0.4% | 4,200 |
| 2011/02/08 | 983.3 | 989.7 | 983 | 983 | -0.3 | ±0% | 3,600 |
| 2011/02/07 | 983.3 | 983.7 | 983.3 | 983.3 | -15 | -1.5% | 5,400 |
| 2011/02/04 | 993.3 | 999.3 | 993.3 | 998.3 | +11.6 | +1.2% | 3,900 |
| 2011/02/03 | 983.3 | 988.7 | 980 | 986.7 | +0.4 | ±0% | 3,300 |
| 2011/02/02 | 983.3 | 986.3 | 983.3 | 986.3 | +9.6 | +1% | 900 |
| 2011/02/01 | 983.3 | 983.3 | 976.7 | 976.7 | ±0 | ±0% | 1,800 |
| 2011/01/31 | 975 | 976.7 | 975 | 976.7 | +1.7 | +0.2% | 900 |
| 2011/01/28 | 973.7 | 975 | 971.7 | 975 | +1.3 | +0.1% | 2,100 |
| 2011/01/27 | 983.3 | 983.3 | 973.7 | 973.7 | -8 | -0.8% | 1,200 |
| 2011/01/26 | 979.7 | 981.7 | 979.7 | 981.7 | +15 | +1.6% | 900 |
| 2011/01/25 | 976.7 | 983.3 | 966.7 | 966.7 | ±0 | ±0% | 9,300 |
| 2011/01/24 | 966.7 | 966.7 | 966.7 | 966.7 | +6.7 | +0.7% | 1,800 |
| 2011/01/21 | 962 | 962 | 960 | 960 | -2 | -0.2% | 900 |
| 2011/01/20 | 962 | 962 | 962 | 962 | -13 | -1.3% | 300 |
| 2011/01/19 | 960 | 975 | 960 | 975 | +1.7 | +0.2% | 1,500 |
| 2011/01/18 | 967 | 973.3 | 966.7 | 973.3 | +5 | +0.5% | 1,200 |
| 2011/01/17 | 974.3 | 974.3 | 967 | 968.3 | -11.7 | -1.2% | 3,300 |
| 2011/01/14 | 983.3 | 983.3 | 970 | 980 | -3.3 | -0.3% | 3,900 |
| 2011/01/13 | 983.3 | 983.3 | 973.3 | 983.3 | +1.6 | +0.2% | 3,300 |
| 2011/01/12 | 975.7 | 981.7 | 975.7 | 981.7 | +6.4 | +0.7% | 1,200 |
| 2011/01/11 | 973.3 | 975.3 | 973.3 | 975.3 | -1.7 | -0.2% | 1,500 |
| 2011/01/07 | 984 | 984 | 977 | 977 | -7 | -0.7% | 600 |
| 2011/01/06 | 978.7 | 984 | 977 | 984 | -4.3 | -0.4% | 1,200 |
| 2011/01/05 | 999.7 | 999.7 | 976.7 | 988.3 | -5 | -0.5% | 2,700 |
| 2011/01/04 | 993.3 | 993.3 | 993.3 | 993.3 | +10 | +1% | 1,800 |
| 2010/12/30 | 983.3 | 983.3 | 970 | 983.3 | -6.4 | -0.6% | 2,100 |
| 2010/12/29 | 983.3 | 989.7 | 983.3 | 989.7 | - | - | 600 |
| 2010/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/27 | 976.7 | 976.7 | 966.7 | 973.3 | -7 | -0.7% | 1,500 |
| 2010/12/24 | 993 | 993 | 980.3 | 980.3 | -12.7 | -1.3% | 17,400 |
| 2010/12/22 | 990 | 993 | 980 | 993 | +3 | +0.3% | 5,700 |
| 2010/12/21 | 993 | 993 | 988.3 | 990 | -3 | -0.3% | 1,500 |
| 2010/12/20 | 993 | 993 | 993 | 993 | ±0 | ±0% | 1,500 |
| 2010/12/17 | 984.7 | 993.3 | 984.7 | 993 | ±0 | ±0% | 1,200 |
| 2010/12/16 | 983.3 | 993 | 980.3 | 993 | -2 | -0.2% | 2,100 |
| 2010/12/15 | 983.3 | 995 | 977 | 995 | -5 | -0.5% | 1,500 |
| 2010/12/14 | 999.7 | 1,000 | 999.7 | 1,000 | +0.3 | ±0% | 1,200 |
| 2010/12/13 | 983.3 | 999.7 | 976.7 | 999.7 | +3.7 | +0.4% | 3,000 |
3351～
3400
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
