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 |
|---|---|---|---|---|---|---|---|
| 2010/05/06 | 904.3 | 906.7 | 900.7 | 900.7 | -15.3 | -1.7% | 3,000 |
| 2010/04/30 | 910 | 921.7 | 910 | 916 | +4.3 | +0.5% | 1,500 |
| 2010/04/28 | 913.3 | 925 | 907.3 | 911.7 | -18.3 | -2% | 3,300 |
| 2010/04/27 | 921 | 930 | 921 | 930 | +9 | +1% | 2,100 |
| 2010/04/26 | 913.3 | 931.7 | 912.7 | 921 | +4 | +0.4% | 8,400 |
| 2010/04/23 | 930 | 930 | 915 | 917 | +3.7 | +0.4% | 3,900 |
| 2010/04/22 | 946.3 | 946.3 | 911.7 | 913.3 | -25 | -2.7% | 6,000 |
| 2010/04/21 | 943.3 | 943.3 | 929.3 | 938.3 | +8.3 | +0.9% | 6,300 |
| 2010/04/20 | 906.7 | 933.3 | 906.7 | 930 | +12.7 | +1.4% | 3,900 |
| 2010/04/19 | 933.3 | 933.7 | 917.3 | 917.3 | -26 | -2.8% | 3,000 |
| 2010/04/16 | 933.3 | 943.3 | 933.3 | 943.3 | +10 | +1.1% | 1,800 |
| 2010/04/15 | 926.7 | 943.3 | 926.7 | 933.3 | ±0 | ±0% | 3,000 |
| 2010/04/14 | 926.7 | 940 | 926.7 | 933.3 | -9.7 | -1% | 2,400 |
| 2010/04/13 | 943.3 | 943.7 | 933.7 | 943 | -0.3 | ±0% | 8,400 |
| 2010/04/12 | 933.7 | 943.3 | 933.7 | 943.3 | +9.6 | +1% | 900 |
| 2010/04/09 | 933.7 | 943.3 | 933.3 | 933.7 | ±0 | ±0% | 15,000 |
| 2010/04/08 | 933.3 | 935.7 | 933.3 | 933.7 | +2 | +0.2% | 3,300 |
| 2010/04/07 | 920 | 933.3 | 916.7 | 931.7 | +11.7 | +1.3% | 16,200 |
| 2010/04/06 | 923.3 | 926.7 | 920 | 920 | -3.3 | -0.4% | 5,400 |
| 2010/04/05 | 916.3 | 923.3 | 916.3 | 923.3 | +7 | +0.8% | 5,400 |
| 2010/04/02 | 913.3 | 916.3 | 906.7 | 916.3 | +3 | +0.3% | 1,800 |
| 2010/04/01 | 908.3 | 913.3 | 906.7 | 913.3 | +5 | +0.6% | 2,700 |
| 2010/03/31 | 903.3 | 920 | 903.3 | 908.3 | -8.4 | -0.9% | 3,000 |
| 2010/03/30 | 920 | 920 | 916.7 | 916.7 | -6.6 | -0.7% | 3,300 |
| 2010/03/29 | 897.7 | 923.3 | 894 | 923.3 | -8 | -0.9% | 6,300 |
| 2010/03/26 | 932.3 | 963 | 917 | 931.3 | -1 | -0.1% | 9,900 |
| 2010/03/25 | 928.3 | 933 | 906.7 | 932.3 | -6.4 | -0.7% | 9,600 |
| 2010/03/24 | 928.7 | 941.7 | 928.7 | 938.7 | +12.7 | +1.4% | 2,700 |
| 2010/03/23 | 930 | 943.3 | 922 | 926 | +6 | +0.7% | 3,000 |
| 2010/03/19 | 923.7 | 925 | 920 | 920 | -3.3 | -0.4% | 3,300 |
| 2010/03/18 | 930 | 930 | 923.3 | 923.3 | +3.3 | +0.4% | 3,300 |
| 2010/03/17 | 920 | 923.3 | 920 | 920 | +0.3 | ±0% | 1,500 |
| 2010/03/16 | 916.7 | 919.7 | 916.7 | 919.7 | +12.4 | +1.4% | 1,200 |
| 2010/03/15 | 900.3 | 913.3 | 900.3 | 907.3 | -9.7 | -1.1% | 8,700 |
| 2010/03/12 | 916.7 | 918.3 | 916.7 | 917 | +0.3 | ±0% | 6,000 |
| 2010/03/11 | 916.7 | 916.7 | 912 | 916.7 | +4.7 | +0.5% | 2,400 |
| 2010/03/10 | 921.3 | 921.7 | 912 | 912 | -3.3 | -0.4% | 7,800 |
| 2010/03/09 | 921.7 | 921.7 | 913.3 | 915.3 | -3 | -0.3% | 3,900 |
| 2010/03/08 | 915 | 918.3 | 911.7 | 918.3 | +3.3 | +0.4% | 4,200 |
| 2010/03/05 | 916.7 | 923.3 | 905.7 | 915 | +8.3 | +0.9% | 6,000 |
| 2010/03/04 | 906.7 | 906.7 | 904 | 906.7 | +3.4 | +0.4% | 3,900 |
| 2010/03/03 | 909.3 | 909.3 | 903.3 | 903.3 | -6 | -0.7% | 1,200 |
| 2010/03/02 | 913.3 | 913.3 | 905 | 909.3 | -0.7 | -0.1% | 1,200 |
| 2010/03/01 | 913 | 913.3 | 910 | 910 | -1.7 | -0.2% | 3,600 |
| 2010/02/26 | 903.3 | 911.7 | 903 | 911.7 | +8.4 | +0.9% | 10,800 |
| 2010/02/25 | 910.3 | 911 | 896.3 | 903.3 | +9.6 | +1.1% | 5,400 |
| 2010/02/24 | 904 | 904.3 | 893.3 | 893.7 | -10.3 | -1.1% | 3,600 |
| 2010/02/23 | 913.7 | 913.7 | 904 | 904 | -19.3 | -2.1% | 2,700 |
| 2010/02/22 | 901.3 | 923.3 | 893.3 | 923.3 | +22 | +2.4% | 16,200 |
| 2010/02/19 | 904 | 906.7 | 901 | 901.3 | -2.4 | -0.3% | 3,600 |
3551～
3600
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
