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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 996 | 996 | 996 | 996 | - | - | 7,500 |
| 2010/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/08 | 983.3 | 983.3 | 974.7 | 974.7 | -15.3 | -1.5% | 2,700 |
| 2010/12/07 | 976.7 | 990 | 976.7 | 990 | +11.7 | +1.2% | 1,200 |
| 2010/12/06 | 978.3 | 978.3 | 978.3 | 978.3 | -1 | -0.1% | 300 |
| 2010/12/03 | 979.3 | 979.3 | 973.3 | 979.3 | +8.6 | +0.9% | 1,200 |
| 2010/12/02 | 977 | 977.7 | 970.7 | 970.7 | -8.3 | -0.8% | 2,400 |
| 2010/12/01 | 979 | 980 | 979 | 979 | ±0 | ±0% | 900 |
| 2010/11/30 | 979 | 979.3 | 979 | 979 | +0.3 | ±0% | 1,800 |
| 2010/11/29 | 973.3 | 990.3 | 973.3 | 978.7 | -5.6 | -0.6% | 2,700 |
| 2010/11/26 | 986.7 | 986.7 | 984.3 | 984.3 | -10 | -1% | 1,200 |
| 2010/11/25 | 999.7 | 999.7 | 985.7 | 994.3 | +13.3 | +1.4% | 6,900 |
| 2010/11/24 | 995 | 996.7 | 981 | 981 | -11.7 | -1.2% | 16,800 |
| 2010/11/22 | 998.7 | 998.7 | 980 | 992.7 | -6 | -0.6% | 2,400 |
| 2010/11/19 | 1,000 | 1,000 | 978.7 | 998.7 | -1.3 | -0.1% | 1,500 |
| 2010/11/18 | 980 | 1,000 | 980 | 1,000 | +3.3 | +0.3% | 8,100 |
| 2010/11/17 | 993.7 | 996.7 | 993.7 | 996.7 | ±0 | ±0% | 1,500 |
| 2010/11/16 | 996.7 | 996.7 | 966.7 | 996.7 | +8 | +0.8% | 4,200 |
| 2010/11/15 | 999 | 999 | 988.7 | 988.7 | +6.4 | +0.7% | 1,800 |
| 2010/11/12 | 996.7 | 996.7 | 982.3 | 982.3 | +15.6 | +1.6% | 3,900 |
| 2010/11/11 | 983.3 | 983.3 | 966.7 | 966.7 | -16.6 | -1.7% | 600 |
| 2010/11/10 | 983.3 | 983.3 | 966.7 | 983.3 | ±0 | ±0% | 2,100 |
| 2010/11/09 | 996.7 | 996.7 | 983.3 | 983.3 | +6.6 | +0.7% | 900 |
| 2010/11/08 | 976.7 | 993.3 | 976.7 | 976.7 | -16.6 | -1.7% | 1,500 |
| 2010/11/05 | 993.3 | 996.7 | 993.3 | 993.3 | +10 | +1% | 3,600 |
| 2010/11/04 | 990 | 990 | 983.3 | 983.3 | -8.4 | -0.8% | 2,100 |
| 2010/11/02 | 986.7 | 991.7 | 986.7 | 991.7 | +8.4 | +0.9% | 1,800 |
| 2010/11/01 | 978.3 | 983.3 | 961.7 | 983.3 | +5 | +0.5% | 2,100 |
| 2010/10/29 | 960.7 | 985 | 960.7 | 978.3 | +11.3 | +1.2% | 1,200 |
| 2010/10/28 | 970 | 986.7 | 967 | 967 | -19.7 | -2% | 6,000 |
| 2010/10/27 | 983.3 | 986.7 | 983.3 | 986.7 | +4.7 | +0.5% | 4,800 |
| 2010/10/26 | 982.3 | 983.3 | 980 | 982 | +12 | +1.2% | 14,700 |
| 2010/10/25 | 970 | 970 | 955 | 970 | +3.3 | +0.3% | 4,500 |
| 2010/10/22 | 966.7 | 966.7 | 960.3 | 966.7 | ±0 | ±0% | 2,400 |
| 2010/10/21 | 966.7 | 966.7 | 953.3 | 966.7 | ±0 | ±0% | 3,900 |
| 2010/10/20 | 950 | 966.7 | 950 | 966.7 | ±0 | ±0% | 3,000 |
| 2010/10/19 | 971.7 | 971.7 | 966.7 | 966.7 | +6.7 | +0.7% | 2,100 |
| 2010/10/18 | 966.7 | 966.7 | 960 | 960 | -6.7 | -0.7% | 1,500 |
| 2010/10/15 | 972 | 972 | 966.7 | 966.7 | ±0 | ±0% | 2,400 |
| 2010/10/14 | 966.7 | 970 | 966.7 | 966.7 | +11.7 | +1.2% | 3,900 |
| 2010/10/13 | 950 | 971.7 | 950 | 955 | -5 | -0.5% | 900 |
| 2010/10/12 | 966.7 | 966.7 | 960 | 960 | -6.7 | -0.7% | 3,600 |
| 2010/10/08 | 973 | 973 | 939.7 | 966.7 | -0.3 | ±0% | 4,500 |
| 2010/10/07 | 969.7 | 969.7 | 967 | 967 | +0.3 | ±0% | 1,500 |
| 2010/10/06 | 963.3 | 966.7 | 961.7 | 966.7 | +8.4 | +0.9% | 2,100 |
| 2010/10/05 | 950 | 958.3 | 950 | 958.3 | -6.7 | -0.7% | 900 |
| 2010/10/04 | 950.3 | 965 | 933.3 | 965 | +14.7 | +1.5% | 4,500 |
| 2010/10/01 | 955 | 955 | 946.7 | 950.3 | +0.3 | ±0% | 2,400 |
| 2010/09/30 | 948.3 | 955 | 948.3 | 950 | +1.7 | +0.2% | 3,300 |
| 2010/09/29 | 940.7 | 948.3 | 940.7 | 948.3 | +7.6 | +0.8% | 1,800 |
3401～
3450
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
