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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 876.7 | 888 | 876.7 | 878.7 | -2 | -0.2% | 1,200 |
| 2010/07/14 | 890 | 890 | 880.7 | 880.7 | +0.7 | +0.1% | 900 |
| 2010/07/13 | 880 | 880 | 880 | 880 | -0.3 | ±0% | 1,200 |
| 2010/07/12 | 896.3 | 896.3 | 880.3 | 880.3 | - | - | 900 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 902.7 | 902.7 | 886.7 | 886.7 | -3.3 | -0.4% | 1,200 |
| 2010/07/07 | 876.7 | 890 | 876.7 | 890 | -13.3 | -1.5% | 3,900 |
| 2010/07/06 | 870.3 | 903.3 | 870.3 | 903.3 | +33 | +3.8% | 6,300 |
| 2010/07/05 | 873.7 | 873.7 | 870.3 | 870.3 | ±0 | ±0% | 1,200 |
| 2010/07/02 | 880 | 880 | 870.3 | 870.3 | -6.4 | -0.7% | 1,800 |
| 2010/07/01 | 867.7 | 876.7 | 867.7 | 876.7 | +3.4 | +0.4% | 5,100 |
| 2010/06/30 | 873.3 | 873.3 | 873.3 | 873.3 | -10 | -1.1% | 300 |
| 2010/06/29 | 903.7 | 903.7 | 883.3 | 883.3 | -23.4 | -2.6% | 2,400 |
| 2010/06/28 | 906.7 | 906.7 | 906.7 | 906.7 | +6.4 | +0.7% | 900 |
| 2010/06/25 | 930 | 930 | 900 | 900.3 | +10.3 | +1.2% | 3,600 |
| 2010/06/24 | 900 | 900 | 890 | 890 | ±0 | ±0% | 15,900 |
| 2010/06/23 | 900 | 906.7 | 890 | 890 | -20 | -2.2% | 2,700 |
| 2010/06/22 | 906.7 | 910 | 906.7 | 910 | +10 | +1.1% | 900 |
| 2010/06/21 | 900 | 900 | 900 | 900 | -6.7 | -0.7% | 1,200 |
| 2010/06/18 | 906.7 | 906.7 | 906.7 | 906.7 | +6.7 | +0.7% | 600 |
| 2010/06/17 | 903.3 | 903.3 | 900 | 900 | -3.3 | -0.4% | 2,700 |
| 2010/06/16 | 898.7 | 903.3 | 890 | 903.3 | +5 | +0.6% | 5,400 |
| 2010/06/15 | 898.3 | 898.3 | 898.3 | 898.3 | -1.7 | -0.2% | 300 |
| 2010/06/14 | 898.7 | 900 | 898.7 | 900 | +18 | +2% | 900 |
| 2010/06/11 | 889.3 | 892.7 | 882 | 882 | +13.3 | +1.5% | 6,300 |
| 2010/06/10 | 869 | 869 | 868.3 | 868.7 | -7.6 | -0.9% | 1,800 |
| 2010/06/09 | 870.3 | 876.3 | 868.3 | 876.3 | +8 | +0.9% | 2,100 |
| 2010/06/08 | 870 | 870.3 | 868.3 | 868.3 | -1.7 | -0.2% | 1,500 |
| 2010/06/07 | 886.3 | 886.7 | 870 | 870 | -12 | -1.4% | 2,400 |
| 2010/06/04 | 905.3 | 905.3 | 877 | 882 | +2 | +0.2% | 4,800 |
| 2010/06/03 | 883.3 | 883.3 | 870.3 | 880 | -3.3 | -0.4% | 2,400 |
| 2010/06/02 | 871.7 | 906 | 867 | 883.3 | +13 | +1.5% | 2,400 |
| 2010/06/01 | 870.3 | 870.3 | 870.3 | 870.3 | +1.6 | +0.2% | 300 |
| 2010/05/31 | 869 | 870.3 | 868.3 | 868.7 | ±0 | ±0% | 1,800 |
| 2010/05/28 | 867.7 | 880 | 867.7 | 868.7 | -1.3 | -0.1% | 2,700 |
| 2010/05/27 | 867 | 884 | 867 | 870 | +3 | +0.3% | 1,800 |
| 2010/05/26 | 856.7 | 867 | 856.7 | 867 | -23 | -2.6% | 3,000 |
| 2010/05/25 | 900 | 900 | 890 | 890 | ±0 | ±0% | 13,800 |
| 2010/05/24 | 880 | 890 | 880 | 890 | +10 | +1.1% | 3,600 |
| 2010/05/21 | 886.7 | 886.7 | 877 | 880 | -15 | -1.7% | 9,000 |
| 2010/05/20 | 906.7 | 915 | 895 | 895 | -11.7 | -1.3% | 5,400 |
| 2010/05/19 | 926.7 | 926.7 | 906.7 | 906.7 | -26.6 | -2.9% | 6,300 |
| 2010/05/18 | 923.3 | 943.3 | 923.3 | 933.3 | +26.6 | +2.9% | 2,700 |
| 2010/05/17 | 945 | 945 | 906.7 | 906.7 | -36.6 | -3.9% | 6,300 |
| 2010/05/14 | 936.7 | 943.3 | 923.3 | 943.3 | +17.6 | +1.9% | 5,100 |
| 2010/05/13 | 920 | 926.7 | 920 | 925.7 | +22.4 | +2.5% | 3,600 |
| 2010/05/12 | 894 | 903.3 | 894 | 903.3 | +10 | +1.1% | 600 |
| 2010/05/11 | 896.7 | 910 | 893.3 | 893.3 | -3.4 | -0.4% | 5,400 |
| 2010/05/10 | 909.7 | 909.7 | 896.7 | 896.7 | +2.7 | +0.3% | 600 |
| 2010/05/07 | 894 | 900 | 893.3 | 894 | -6.7 | -0.7% | 4,200 |
3501～
3550
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
