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 |
|---|---|---|---|---|---|---|---|
| 2011/08/18 | 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 |
| 2011/07/25 | 1,093.3 | 1,156.7 | 1,093.3 | 1,098.3 | +28.3 | +2.6% | 28,500 |
| 2011/07/22 | 1,066.7 | 1,076.7 | 1,066.7 | 1,070 | +3.3 | +0.3% | 7,500 |
| 2011/07/21 | 1,055 | 1,066.7 | 1,055 | 1,066.7 | +11.7 | +1.1% | 4,800 |
| 2011/07/20 | 1,053.3 | 1,058.3 | 1,053.3 | 1,055 | -1.7 | -0.2% | 2,100 |
| 2011/07/19 | 1,038.3 | 1,060 | 1,038.3 | 1,056.7 | +16.7 | +1.6% | 4,200 |
| 2011/07/15 | 1,050 | 1,050 | 1,040 | 1,040 | +3.3 | +0.3% | 2,400 |
| 2011/07/14 | 1,036.7 | 1,040 | 1,030 | 1,036.7 | ±0 | ±0% | 3,300 |
| 2011/07/13 | 1,040 | 1,045 | 1,016.7 | 1,036.7 | -3.3 | -0.3% | 5,100 |
| 2011/07/12 | 1,046.7 | 1,046.7 | 1,033.3 | 1,040 | +5 | +0.5% | 3,300 |
| 2011/07/11 | 1,033.3 | 1,041.7 | 1,033.3 | 1,035 | +10 | +1% | 6,900 |
| 2011/07/08 | 1,020 | 1,030 | 1,020 | 1,025 | -5 | -0.5% | 6,900 |
| 2011/07/07 | 1,020 | 1,030 | 1,020 | 1,030 | +10 | +1% | 7,500 |
| 2011/07/06 | 1,003.3 | 1,020 | 1,003.3 | 1,020 | ±0 | ±0% | 4,500 |
| 2011/07/05 | 1,018.3 | 1,021.7 | 1,018.3 | 1,020 | -1.7 | -0.2% | 2,400 |
| 2011/07/04 | 1,023.3 | 1,023.3 | 1,020 | 1,021.7 | -1.6 | -0.2% | 4,500 |
| 2011/07/01 | 1,021.7 | 1,023.3 | 1,020 | 1,023.3 | +3.3 | +0.3% | 4,800 |
| 2011/06/30 | 1,011.7 | 1,020 | 1,011.7 | 1,020 | +8.3 | +0.8% | 7,200 |
| 2011/06/29 | 1,011.7 | 1,016.7 | 1,008.3 | 1,011.7 | -23.3 | -2.3% | 36,600 |
| 2011/06/28 | 1,035 | 1,041.7 | 1,035 | 1,035 | -16.7 | -1.6% | 9,900 |
| 2011/06/27 | 1,063.3 | 1,063.3 | 1,048.3 | 1,051.7 | -11.6 | -1.1% | 12,600 |
| 2011/06/24 | 1,066.7 | 1,066.7 | 1,060 | 1,063.3 | -3.4 | -0.3% | 9,300 |
| 2011/06/23 | 1,063.3 | 1,066.7 | 1,053.3 | 1,066.7 | +3.4 | +0.3% | 6,900 |
| 2011/06/22 | 1,060 | 1,066.7 | 1,048.3 | 1,063.3 | +30 | +2.9% | 12,900 |
| 2011/06/21 | 1,026.7 | 1,033.3 | 1,023.3 | 1,033.3 | +33.3 | +3.3% | 4,200 |
| 2011/06/20 | 996.7 | 1,010 | 996.7 | 1,000 | +7.7 | +0.8% | 4,800 |
| 2011/06/17 | 992.7 | 996.7 | 992.3 | 992.3 | +4 | +0.4% | 3,300 |
| 2011/06/16 | 988.3 | 993.3 | 988.3 | 988.3 | +1.6 | +0.2% | 1,200 |
| 2011/06/15 | 980 | 990 | 980 | 986.7 | +22.7 | +2.4% | 2,700 |
| 2011/06/14 | 960 | 964 | 960 | 964 | -12.7 | -1.3% | 1,500 |
| 2011/06/13 | 989.3 | 989.3 | 976.7 | 976.7 | -10 | -1% | 1,500 |
| 2011/06/10 | 986.7 | 986.7 | 986.3 | 986.7 | +6.7 | +0.7% | 8,100 |
| 2011/06/09 | 986.7 | 986.7 | 973.3 | 980 | ±0 | ±0% | 3,300 |
3401～
3450
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 | 183,300円 | +7.0% | +13.6% | 3.71% | 11.55倍 | 0.88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 | 74,100円 | -0.1% | -42.5% | 4.05% | 13.14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 | 146,000円 | +6.4% | - | 3.84% | 51.55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 | 222,700円 | -4.3% | +82.1% | 4.49% | 23.52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 | 80,300円 | +2.5% | +7.5% | 2.74% | 13.69倍 | 0.72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
