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 |
|---|---|---|---|---|---|---|---|
| 2009/08/03 | 1,000 | 1,010 | 996.7 | 1,000 | -16.7 | -1.6% | 8,100 |
| 2009/07/31 | 996.7 | 1,016.7 | 985.7 | 1,016.7 | +33.4 | +3.4% | 12,600 |
| 2009/07/30 | 978.3 | 983.3 | 974.3 | 983.3 | +8.3 | +0.9% | 7,200 |
| 2009/07/29 | 970.3 | 993 | 970.3 | 975 | +5 | +0.5% | 2,700 |
| 2009/07/28 | 983 | 1,000 | 968.3 | 970 | -13 | -1.3% | 5,100 |
| 2009/07/27 | 1,006.7 | 1,006.7 | 966.7 | 983 | +9.7 | +1% | 8,100 |
| 2009/07/24 | 948 | 1,030 | 946.7 | 973.3 | +49 | +5.3% | 28,500 |
| 2009/07/23 | 936.7 | 948.7 | 920 | 924.3 | -12.4 | -1.3% | 3,900 |
| 2009/07/22 | 943.3 | 943.3 | 936.7 | 936.7 | +7 | +0.8% | 2,700 |
| 2009/07/21 | 943.3 | 943.3 | 929.7 | 929.7 | +0.4 | ±0% | 1,200 |
| 2009/07/17 | 940 | 940 | 923.3 | 929.3 | -2.4 | -0.3% | 4,200 |
| 2009/07/16 | 933.3 | 933.3 | 931.7 | 931.7 | +5 | +0.5% | 6,000 |
| 2009/07/15 | 916.7 | 931.7 | 916.7 | 926.7 | +8.7 | +0.9% | 4,800 |
| 2009/07/14 | 920.3 | 930.3 | 917 | 918 | -15.3 | -1.6% | 5,100 |
| 2009/07/13 | 963.3 | 963.3 | 933.3 | 933.3 | -10.4 | -1.1% | 13,500 |
| 2009/07/10 | 906.3 | 950 | 900 | 943.7 | +37 | +4.1% | 13,800 |
| 2009/07/09 | 894.7 | 910 | 883.3 | 906.7 | +6.7 | +0.7% | 8,400 |
| 2009/07/08 | 906.7 | 906.7 | 900 | 900 | -20 | -2.2% | 2,100 |
| 2009/07/07 | 923.3 | 923.3 | 920 | 920 | -3.3 | -0.4% | 2,700 |
| 2009/07/06 | 933 | 933.3 | 923.3 | 923.3 | -10 | -1.1% | 4,200 |
| 2009/07/03 | 923.3 | 936.3 | 910 | 933.3 | +10 | +1.1% | 4,500 |
| 2009/07/02 | 916.7 | 930 | 900 | 923.3 | +5 | +0.5% | 4,500 |
| 2009/07/01 | 903.3 | 918.3 | 903.3 | 918.3 | +1.6 | +0.2% | 5,400 |
| 2009/06/30 | 917 | 917.7 | 916 | 916.7 | ±0 | ±0% | 10,200 |
| 2009/06/29 | 917 | 917 | 906.7 | 916.7 | ±0 | ±0% | 3,600 |
| 2009/06/26 | 936.7 | 936.7 | 916.7 | 916.7 | -6.6 | -0.7% | 4,800 |
| 2009/06/25 | 939.7 | 939.7 | 923.3 | 923.3 | -3.4 | -0.4% | 4,200 |
| 2009/06/24 | 913.3 | 963.3 | 907 | 926.7 | +26.7 | +3% | 17,700 |
| 2009/06/23 | 859.7 | 900 | 850 | 900 | +40 | +4.7% | 19,500 |
| 2009/06/22 | 853.3 | 860 | 853.3 | 860 | +16 | +1.9% | 3,000 |
| 2009/06/19 | 833.3 | 844 | 823.3 | 844 | +10.7 | +1.3% | 9,300 |
| 2009/06/18 | 846.7 | 846.7 | 833.3 | 833.3 | -11.4 | -1.3% | 3,000 |
| 2009/06/17 | 846.3 | 846.3 | 837 | 844.7 | +9.7 | +1.2% | 2,100 |
| 2009/06/16 | 846.3 | 846.3 | 835 | 835 | -11.7 | -1.4% | 4,500 |
| 2009/06/15 | 846.7 | 848.3 | 843.7 | 846.7 | ±0 | ±0% | 4,500 |
| 2009/06/12 | 853.3 | 856.7 | 836.7 | 846.7 | ±0 | ±0% | 12,300 |
| 2009/06/11 | 850 | 850 | 840 | 846.7 | ±0 | ±0% | 5,100 |
| 2009/06/10 | 848.7 | 848.7 | 836.7 | 846.7 | -2 | -0.2% | 4,500 |
| 2009/06/09 | 851.7 | 851.7 | 848.7 | 848.7 | -1.3 | -0.2% | 1,200 |
| 2009/06/08 | 848.3 | 850 | 848.3 | 850 | +5 | +0.6% | 5,400 |
| 2009/06/05 | 840 | 845 | 840 | 845 | +8.3 | +1% | 2,700 |
| 2009/06/04 | 837 | 840 | 836.7 | 836.7 | -3.3 | -0.4% | 5,700 |
| 2009/06/03 | 843.3 | 843.3 | 840 | 840 | ±0 | ±0% | 3,300 |
| 2009/06/02 | 841.3 | 843.3 | 837 | 840 | +3.3 | +0.4% | 12,600 |
| 2009/06/01 | 836.7 | 836.7 | 830.7 | 836.7 | +5 | +0.6% | 4,800 |
| 2009/05/29 | 830 | 836.3 | 820 | 831.7 | -4.3 | -0.5% | 3,600 |
| 2009/05/28 | 830 | 836 | 830 | 836 | +6 | +0.7% | 3,300 |
| 2009/05/27 | 829.7 | 835 | 829.7 | 830 | ±0 | ±0% | 6,300 |
| 2009/05/26 | 840 | 840 | 828.7 | 830 | +3 | +0.4% | 4,800 |
| 2009/05/25 | 850 | 850 | 820 | 827 | -3 | -0.4% | 17,100 |
3901～
3950
件表示中 / 5342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 | 183,300円 | +7.0% | +13.6% | 3.71% | 11.55倍 | 0.88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 |
| 日電波 | 74,100円 | -0.1% | -42.5% | 4.05% | 13.14倍 | 0.59倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| トレックスセミ | 146,000円 | +6.4% | - | 3.84% | 51.55倍 | 0.89倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| ＳＭＫ | 222,700円 | -4.3% | +82.1% | 4.49% | 23.52倍 | 0.48倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 東亜ＤＫＫ | 80,300円 | +2.5% | +7.5% | 2.74% | 13.69倍 | 0.72倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
市場注目の銘柄
チャート関連のコラム
