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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 940 | 950 | 940 | 940.7 | +4.4 | +0.5% | 3,900 |
| 2010/09/27 | 937 | 937 | 920 | 936.3 | -0.7 | -0.1% | 4,200 |
| 2010/09/24 | 930 | 937 | 930 | 937 | +16.7 | +1.8% | 11,700 |
| 2010/09/22 | 923.3 | 923.3 | 920.3 | 920.3 | -2.7 | -0.3% | 2,400 |
| 2010/09/21 | 896 | 923 | 896 | 923 | +10.3 | +1.1% | 1,800 |
| 2010/09/17 | 933.3 | 933.3 | 910.3 | 912.7 | -17.3 | -1.9% | 1,800 |
| 2010/09/16 | 905 | 930 | 888.3 | 930 | +30.3 | +3.4% | 2,700 |
| 2010/09/15 | 905 | 905 | 899.7 | 899.7 | +11.4 | +1.3% | 3,900 |
| 2010/09/14 | 896.7 | 896.7 | 878.3 | 888.3 | -8.4 | -0.9% | 2,400 |
| 2010/09/13 | 903 | 903 | 886.3 | 896.7 | -6.3 | -0.7% | 1,800 |
| 2010/09/10 | 890 | 941.3 | 885 | 903 | +23.3 | +2.6% | 10,800 |
| 2010/09/09 | 879.7 | 882.7 | 879.7 | 879.7 | ±0 | ±0% | 1,200 |
| 2010/09/08 | 889.7 | 889.7 | 876.7 | 879.7 | -10 | -1.1% | 1,800 |
| 2010/09/07 | 875.3 | 889.7 | 875.3 | 889.7 | +3 | +0.3% | 900 |
| 2010/09/06 | 872.3 | 886.7 | 872.3 | 886.7 | +13.4 | +1.5% | 600 |
| 2010/09/03 | 890 | 890 | 873.3 | 873.3 | -16.7 | -1.9% | 2,400 |
| 2010/09/02 | 890 | 890 | 869.7 | 890 | +26.7 | +3.1% | 1,500 |
| 2010/09/01 | 890 | 890 | 863.3 | 863.3 | -13.4 | -1.5% | 2,400 |
| 2010/08/31 | 890.3 | 890.3 | 876.7 | 876.7 | -13.6 | -1.5% | 1,500 |
| 2010/08/30 | 893.3 | 893.3 | 890 | 890.3 | +20.3 | +2.3% | 4,200 |
| 2010/08/27 | 871.7 | 871.7 | 866.7 | 870 | +4.7 | +0.5% | 3,000 |
| 2010/08/26 | 850 | 866.3 | 850 | 865.3 | +14.6 | +1.7% | 2,100 |
| 2010/08/25 | 866.7 | 870 | 850.3 | 850.7 | -21 | -2.4% | 15,600 |
| 2010/08/24 | 856.7 | 873 | 853.3 | 871.7 | +17 | +2% | 3,600 |
| 2010/08/23 | 866.7 | 868.3 | 854.7 | 854.7 | -14 | -1.6% | 3,000 |
| 2010/08/20 | 871 | 871 | 868.7 | 868.7 | -2.3 | -0.3% | 600 |
| 2010/08/19 | 871.7 | 871.7 | 871 | 871 | ±0 | ±0% | 1,200 |
| 2010/08/18 | 874.7 | 891.3 | 871 | 871 | +1 | +0.1% | 1,500 |
| 2010/08/17 | 876 | 876 | 868.7 | 870 | -6.3 | -0.7% | 2,400 |
| 2010/08/16 | 867 | 876.3 | 866.7 | 876.3 | ±0 | ±0% | 1,500 |
| 2010/08/13 | 867 | 876.7 | 867 | 876.3 | +8 | +0.9% | 2,100 |
| 2010/08/12 | 868.3 | 871.7 | 866.7 | 868.3 | -3.4 | -0.4% | 6,000 |
| 2010/08/11 | 867 | 876.3 | 867 | 871.7 | -3.3 | -0.4% | 3,900 |
| 2010/08/10 | 873.3 | 875 | 873.3 | 875 | +1.7 | +0.2% | 2,100 |
| 2010/08/09 | 875.7 | 875.7 | 873.3 | 873.3 | -2.4 | -0.3% | 900 |
| 2010/08/06 | 870.3 | 880 | 870.3 | 875.7 | +1.4 | +0.2% | 2,400 |
| 2010/08/05 | 880 | 881 | 873.3 | 874.3 | -5.7 | -0.6% | 4,500 |
| 2010/08/04 | 893.3 | 893.3 | 880 | 880 | -13.3 | -1.5% | 3,300 |
| 2010/08/03 | 893.3 | 893.3 | 893.3 | 893.3 | ±0 | ±0% | 600 |
| 2010/08/02 | 893.3 | 893.3 | 893.3 | 893.3 | -10 | -1.1% | 300 |
| 2010/07/30 | 894.3 | 903.3 | 894.3 | 903.3 | +9 | +1% | 1,200 |
| 2010/07/29 | 893.7 | 903 | 893.7 | 894.3 | -8 | -0.9% | 2,400 |
| 2010/07/28 | 918.7 | 919 | 902.3 | 902.3 | -16.4 | -1.8% | 900 |
| 2010/07/27 | 901.7 | 940 | 901.7 | 918.7 | +12 | +1.3% | 1,500 |
| 2010/07/26 | 930 | 930 | 903.3 | 906.7 | -26.6 | -2.9% | 14,400 |
| 2010/07/23 | 910 | 980.3 | 910 | 933.3 | +36.6 | +4.1% | 16,200 |
| 2010/07/22 | 867.7 | 896.7 | 867 | 896.7 | +28.7 | +3.3% | 3,000 |
| 2010/07/21 | 873.7 | 886 | 868 | 868 | -5.3 | -0.6% | 3,600 |
| 2010/07/20 | 875.3 | 875.3 | 873.3 | 873.3 | -6.7 | -0.8% | 1,200 |
| 2010/07/16 | 871.7 | 880.3 | 871.7 | 880 | +1.3 | +0.1% | 2,400 |
3451～
3500
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
