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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 871.7 | 888.3 | 870 | 880 | +8.3 | +1% | 11,700 |
| 2011/03/16 | 863.3 | 893 | 853.3 | 871.7 | -25 | -2.8% | 26,400 |
| 2011/03/15 | 906.7 | 916.7 | 866.7 | 896.7 | -60 | -6.3% | 28,500 |
| 2011/03/14 | 850 | 966.7 | 850 | 956.7 | -16.6 | -1.7% | 12,300 |
| 2011/03/11 | 983.3 | 983.3 | 973.3 | 973.3 | -3.4 | -0.3% | 9,300 |
| 2011/03/10 | 978.3 | 978.3 | 976.7 | 976.7 | -1.6 | -0.2% | 600 |
| 2011/03/09 | 986.7 | 986.7 | 978.3 | 978.3 | -1.7 | -0.2% | 1,500 |
| 2011/03/08 | 970.3 | 980 | 970.3 | 980 | +13 | +1.3% | 1,500 |
| 2011/03/07 | 987 | 987 | 967 | 967 | -21 | -2.1% | 2,700 |
| 2011/03/04 | 987 | 996.3 | 987 | 988 | -9.3 | -0.9% | 1,200 |
| 2011/03/03 | 983.7 | 997.3 | 983.7 | 997.3 | +13.6 | +1.4% | 900 |
| 2011/03/02 | 998 | 998.3 | 983.3 | 983.7 | -9.6 | -1% | 3,300 |
| 2011/03/01 | 993.3 | 993.3 | 993.3 | 993.3 | ±0 | ±0% | 900 |
| 2011/02/28 | 982 | 993.3 | 982 | 993.3 | +9 | +0.9% | 1,800 |
| 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 |
3351～
3400
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
