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 |
|---|---|---|---|---|---|---|---|
| 2009/12/03 | 906.7 | 908.7 | 896.7 | 906.7 | ±0 | ±0% | 4,500 |
| 2009/12/02 | 906.3 | 906.7 | 900 | 906.7 | ±0 | ±0% | 2,400 |
| 2009/12/01 | 913.3 | 913.3 | 903.3 | 906.7 | +5 | +0.6% | 2,100 |
| 2009/11/30 | 900 | 903.3 | 866.7 | 901.7 | +1.7 | +0.2% | 9,000 |
| 2009/11/27 | 883.7 | 906.7 | 883.7 | 900 | -13.3 | -1.5% | 2,100 |
| 2009/11/26 | 883.3 | 913.3 | 883.3 | 913.3 | +23.6 | +2.7% | 3,600 |
| 2009/11/25 | 884 | 900 | 884 | 889.7 | -10.3 | -1.1% | 3,600 |
| 2009/11/24 | 900.3 | 910 | 883 | 900 | ±0 | ±0% | 3,600 |
| 2009/11/20 | 873.3 | 900 | 873.3 | 900 | +13.3 | +1.5% | 6,600 |
| 2009/11/19 | 899.7 | 900 | 886.7 | 886.7 | -13.3 | -1.5% | 10,800 |
| 2009/11/18 | 900 | 900 | 886.7 | 900 | +6.7 | +0.8% | 2,100 |
| 2009/11/17 | 900 | 900 | 893.3 | 893.3 | -6.7 | -0.7% | 7,500 |
| 2009/11/16 | 900 | 906.7 | 897.3 | 900 | -7 | -0.8% | 6,000 |
| 2009/11/13 | 913.7 | 915 | 900.7 | 907 | -19.7 | -2.1% | 5,700 |
| 2009/11/12 | 927 | 936.7 | 916.7 | 926.7 | -13.3 | -1.4% | 5,100 |
| 2009/11/11 | 930 | 940 | 930 | 940 | -3 | -0.3% | 1,500 |
| 2009/11/10 | 943 | 943 | 926.7 | 943 | -0.3 | ±0% | 3,900 |
| 2009/11/09 | 943.3 | 946.7 | 933.3 | 943.3 | -1.7 | -0.2% | 3,300 |
| 2009/11/06 | 946.7 | 946.7 | 940 | 945 | ±0 | ±0% | 1,800 |
| 2009/11/05 | 946.7 | 946.7 | 940 | 945 | -1.7 | -0.2% | 1,500 |
| 2009/11/04 | 935.3 | 946.7 | 935.3 | 946.7 | +6.7 | +0.7% | 3,000 |
| 2009/11/02 | 940 | 944.7 | 940 | 940 | +4.3 | +0.5% | 2,400 |
| 2009/10/30 | 951.3 | 951.3 | 935.7 | 935.7 | -2.3 | -0.2% | 3,300 |
| 2009/10/29 | 948 | 956.7 | 936.7 | 938 | +3.3 | +0.4% | 6,900 |
| 2009/10/28 | 932.7 | 946 | 932.7 | 934.7 | -0.3 | ±0% | 2,700 |
| 2009/10/27 | 941.7 | 941.7 | 934.7 | 935 | -21.7 | -2.3% | 3,300 |
| 2009/10/26 | 934 | 956.7 | 933.7 | 956.7 | +10 | +1.1% | 2,400 |
| 2009/10/23 | 959.7 | 959.7 | 934 | 946.7 | -13.3 | -1.4% | 4,200 |
| 2009/10/22 | 950 | 963.3 | 946.7 | 960 | +7.3 | +0.8% | 3,900 |
| 2009/10/21 | 951.7 | 952.7 | 923.3 | 952.7 | +12.4 | +1.3% | 23,700 |
| 2009/10/20 | 940.3 | 940.3 | 940.3 | 940.3 | +2 | +0.2% | 1,200 |
| 2009/10/19 | 950 | 950 | 936.7 | 938.3 | -11.7 | -1.2% | 3,300 |
| 2009/10/16 | 950 | 950 | 943.3 | 950 | ±0 | ±0% | 3,900 |
| 2009/10/15 | 949.7 | 950 | 946.7 | 950 | +0.3 | ±0% | 11,700 |
| 2009/10/14 | 948.7 | 950 | 937 | 949.7 | +1 | +0.1% | 5,400 |
| 2009/10/13 | 950 | 950 | 948.3 | 948.7 | +11.7 | +1.2% | 1,500 |
| 2009/10/09 | 950 | 950 | 936.7 | 937 | +0.3 | ±0% | 2,400 |
| 2009/10/08 | 950 | 950 | 936.7 | 936.7 | -13.3 | -1.4% | 2,100 |
| 2009/10/07 | 950 | 950 | 936.7 | 950 | +13.3 | +1.4% | 2,400 |
| 2009/10/06 | 953.3 | 953.3 | 933.3 | 936.7 | -16.6 | -1.7% | 1,800 |
| 2009/10/05 | 966.7 | 970 | 953.3 | 953.3 | -8.4 | -0.9% | 3,000 |
| 2009/10/02 | 970 | 980 | 960.3 | 961.7 | -8.3 | -0.9% | 1,500 |
| 2009/10/01 | 963.3 | 983.3 | 963.3 | 970 | -13.3 | -1.4% | 7,800 |
| 2009/09/30 | 977 | 983.3 | 976.7 | 983.3 | +6.3 | +0.6% | 2,100 |
| 2009/09/29 | 986.7 | 986.7 | 977 | 977 | -9.7 | -1% | 3,000 |
| 2009/09/28 | 991.7 | 991.7 | 977 | 986.7 | -5 | -0.5% | 6,600 |
| 2009/09/25 | 983.3 | 996.7 | 983.3 | 991.7 | +18.4 | +1.9% | 6,300 |
| 2009/09/24 | 966.7 | 980 | 960 | 973.3 | +19.6 | +2.1% | 5,700 |
| 2009/09/18 | 956.7 | 981.7 | 953.3 | 953.7 | -0.6 | -0.1% | 6,900 |
| 2009/09/17 | 993.3 | 1,000 | 954.3 | 954.3 | -12.4 | -1.3% | 10,800 |
3651～
3700
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
