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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 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 |
| 2010/02/18 | 900.7 | 911.3 | 900.7 | 903.7 | -6.3 | -0.7% | 2,700 |
| 2010/02/17 | 932.7 | 932.7 | 904.3 | 910 | -6.7 | -0.7% | 4,200 |
| 2010/02/16 | 916.7 | 916.7 | 916.7 | 916.7 | ±0 | ±0% | 600 |
| 2010/02/15 | 916.7 | 916.7 | 916.7 | 916.7 | +13.4 | +1.5% | 300 |
| 2010/02/12 | 906.7 | 906.7 | 892 | 903.3 | +13.3 | +1.5% | 4,200 |
| 2010/02/10 | 900 | 900.3 | 890 | 890 | -10 | -1.1% | 2,700 |
| 2010/02/09 | 916.7 | 916.7 | 900 | 900 | ±0 | ±0% | 3,000 |
| 2010/02/08 | 893.3 | 910 | 893.3 | 900 | -33.7 | -3.6% | 6,600 |
| 2010/02/05 | 976.7 | 976.7 | 930 | 933.7 | -27.6 | -2.9% | 6,900 |
| 2010/02/04 | 961.3 | 961.3 | 961.3 | 961.3 | -15.4 | -1.6% | 300 |
| 2010/02/03 | 976.7 | 976.7 | 976.7 | 976.7 | ±0 | ±0% | 300 |
| 2010/02/02 | 960 | 976.7 | 960 | 976.7 | +0.4 | ±0% | 1,800 |
| 2010/02/01 | 960 | 976.3 | 960 | 976.3 | +3.6 | +0.4% | 3,900 |
| 2010/01/29 | 965 | 972.7 | 963.3 | 972.7 | -3.3 | -0.3% | 1,200 |
| 2010/01/28 | 976 | 976 | 976 | 976 | +9.3 | +1% | 300 |
| 2010/01/27 | 967.3 | 976.7 | 966.7 | 966.7 | -6.6 | -0.7% | 6,300 |
| 2010/01/26 | 973.3 | 973.3 | 973.3 | 973.3 | -1.7 | -0.2% | 300 |
| 2010/01/25 | 980 | 980.3 | 970.3 | 975 | -5 | -0.5% | 4,200 |
| 2010/01/22 | 983.3 | 991.7 | 965 | 980 | -18.3 | -1.8% | 9,300 |
| 2010/01/21 | 998.3 | 1,000 | 996.7 | 998.3 | ±0 | ±0% | 18,900 |
| 2010/01/20 | 976.7 | 1,000 | 976.7 | 998.3 | +5 | +0.5% | 5,100 |
| 2010/01/19 | 1,003.3 | 1,003.3 | 983.3 | 993.3 | +10 | +1% | 5,100 |
| 2010/01/18 | 1,005 | 1,005 | 974 | 983.3 | -3.4 | -0.3% | 2,400 |
| 2010/01/15 | 998.3 | 1,005 | 986.7 | 986.7 | +3.4 | +0.3% | 9,000 |
| 2010/01/14 | 996.7 | 998.3 | 981.7 | 983.3 | +3.3 | +0.3% | 4,500 |
| 2010/01/13 | 982.3 | 982.7 | 960 | 980 | +10 | +1% | 4,800 |
| 2010/01/12 | 996.3 | 1,023.3 | 957.3 | 970 | -29.7 | -3% | 15,300 |
| 2010/01/08 | 999.7 | 999.7 | 998.3 | 999.7 | +3.4 | +0.3% | 2,700 |
| 2010/01/07 | 980 | 999.7 | 980 | 996.3 | +16.3 | +1.7% | 6,300 |
| 2010/01/06 | 976.7 | 980 | 976.7 | 980 | +3.3 | +0.3% | 3,600 |
| 2010/01/05 | 966 | 977 | 966 | 976.7 | +27.4 | +2.9% | 3,300 |
| 2010/01/04 | 983.3 | 983.3 | 937 | 949.3 | -8 | -0.8% | 5,400 |
| 2009/12/30 | 980 | 980 | 957 | 957.3 | -16 | -1.6% | 2,400 |
| 2009/12/29 | 983.3 | 983.3 | 972.7 | 973.3 | +30 | +3.2% | 2,400 |
| 2009/12/28 | 943.3 | 945 | 943.3 | 943.3 | ±0 | ±0% | 3,900 |
| 2009/12/25 | 943.3 | 950 | 943.3 | 943.3 | +13.3 | +1.4% | 5,400 |
3601～
3650
件表示中 / 5188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 | 181,500円 | -2.8% | -25.1% | 3.75% | 12.97倍 | 0.92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 |
| サクサ | 275,500円 | +2.6% | -38.3% | 4.90% | 11.39倍 | 0.57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 |
| オキサイド | 146,300円 | +29.5% | - | 0.00% | 1015.97倍 | 2.09倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 協立電機 | 353,000円 | +4.8% | +4.4% | 3.40% | 7.68倍 | 0.79倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| 戸上電 | 303,000円 | +0.3% | -5.9% | 4.62% | 7.30倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
