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 |
|---|---|---|---|---|---|---|---|
| 2008/06/27 | 870 | 883.3 | 866.7 | 883.3 | -13.4 | -1.5% | 15,300 |
| 2008/06/26 | 890 | 930 | 880 | 896.7 | +43.4 | +5.1% | 57,000 |
| 2008/06/25 | 880 | 880 | 850 | 853.3 | -16.7 | -1.9% | 9,600 |
| 2008/06/24 | 880 | 880 | 870 | 870 | -6.7 | -0.8% | 3,300 |
| 2008/06/23 | 866.7 | 883.3 | 866.7 | 876.7 | +13.4 | +1.6% | 8,400 |
| 2008/06/20 | 866.7 | 876.7 | 853.3 | 863.3 | +13.3 | +1.6% | 14,100 |
| 2008/06/19 | 856.7 | 860 | 850 | 850 | -6.7 | -0.8% | 11,100 |
| 2008/06/18 | 853.3 | 863.3 | 853.3 | 856.7 | -10 | -1.2% | 14,100 |
| 2008/06/17 | 866.7 | 866.7 | 863.3 | 866.7 | ±0 | ±0% | 4,200 |
| 2008/06/16 | 886.7 | 886.7 | 863.3 | 866.7 | -33.3 | -3.7% | 14,100 |
| 2008/06/13 | 873.3 | 900 | 860 | 900 | ±0 | ±0% | 65,100 |
| 2008/06/12 | 900 | 906.7 | 886.7 | 900 | -6.7 | -0.7% | 16,500 |
| 2008/06/11 | 903.3 | 910 | 900 | 906.7 | -6.6 | -0.7% | 6,600 |
| 2008/06/10 | 926.7 | 926.7 | 903.3 | 913.3 | -6.7 | -0.7% | 10,200 |
| 2008/06/09 | 903.3 | 920 | 903.3 | 920 | -13.3 | -1.4% | 6,900 |
| 2008/06/06 | 933.3 | 940 | 900 | 933.3 | +33.3 | +3.7% | 21,900 |
| 2008/06/05 | 933.3 | 936.7 | 900 | 900 | -36.7 | -3.9% | 22,500 |
| 2008/06/04 | 946.7 | 946.7 | 933.3 | 936.7 | -10 | -1.1% | 9,000 |
| 2008/06/03 | 933.3 | 953.3 | 933.3 | 946.7 | +6.7 | +0.7% | 28,200 |
| 2008/06/02 | 946.7 | 963.3 | 936.7 | 940 | -10 | -1.1% | 16,500 |
| 2008/05/30 | 946.7 | 953.3 | 936.7 | 950 | -10 | -1% | 30,000 |
| 2008/05/29 | 963.3 | 963.3 | 950 | 960 | -16.7 | -1.7% | 32,100 |
| 2008/05/28 | 973.3 | 976.7 | 960 | 976.7 | +16.7 | +1.7% | 18,900 |
| 2008/05/27 | 966.7 | 966.7 | 946.7 | 960 | -10 | -1% | 8,400 |
| 2008/05/26 | 943.3 | 970 | 943.3 | 970 | +26.7 | +2.8% | 23,400 |
| 2008/05/23 | 950 | 956.7 | 940 | 943.3 | -3.4 | -0.4% | 14,100 |
| 2008/05/22 | 890 | 946.7 | 853.3 | 946.7 | +43.4 | +4.8% | 33,300 |
| 2008/05/21 | 916.7 | 926.7 | 900 | 903.3 | -16.7 | -1.8% | 9,000 |
| 2008/05/20 | 950 | 956.7 | 916.7 | 920 | -16.7 | -1.8% | 16,200 |
| 2008/05/19 | 916.7 | 946.7 | 916.7 | 936.7 | +16.7 | +1.8% | 13,200 |
| 2008/05/16 | 960 | 973.3 | 916.7 | 920 | -40 | -4.2% | 33,600 |
| 2008/05/15 | 983.3 | 983.3 | 946.7 | 960 | -23.3 | -2.4% | 35,700 |
| 2008/05/14 | 946.7 | 996.7 | 946.7 | 983.3 | +36.6 | +3.9% | 54,000 |
| 2008/05/13 | 960 | 960 | 933.3 | 946.7 | +16.7 | +1.8% | 28,800 |
| 2008/05/12 | 916.7 | 943.3 | 900 | 930 | +23.3 | +2.6% | 41,400 |
| 2008/05/09 | 900 | 916.7 | 890 | 906.7 | +6.7 | +0.7% | 90,000 |
| 2008/05/08 | 900 | 900 | 883.3 | 900 | +10 | +1.1% | 12,600 |
| 2008/05/07 | 900 | 906.7 | 876.7 | 890 | -13.3 | -1.5% | 30,300 |
| 2008/05/02 | 916.7 | 920 | 893.3 | 903.3 | -16.7 | -1.8% | 21,900 |
| 2008/05/01 | 873.3 | 920 | 853.3 | 920 | +46.7 | +5.3% | 38,100 |
| 2008/04/30 | 866.7 | 880 | 840 | 873.3 | +6.6 | +0.8% | 70,200 |
| 2008/04/28 | 860 | 866.7 | 816.7 | 866.7 | +6.7 | +0.8% | 133,800 |
| 2008/04/25 | 880 | 913.3 | 860 | 860 | -10 | -1.1% | 80,700 |
| 2008/04/24 | 860 | 886.7 | 856.7 | 870 | +16.7 | +2% | 32,100 |
| 2008/04/23 | 833.3 | 863.3 | 826.7 | 853.3 | +6.6 | +0.8% | 34,500 |
| 2008/04/22 | 820 | 846.7 | 810 | 846.7 | +33.4 | +4.1% | 25,500 |
| 2008/04/21 | 823.3 | 823.3 | 810 | 813.3 | +3.3 | +0.4% | 27,300 |
| 2008/04/18 | 833.3 | 836.7 | 806.7 | 810 | -36.7 | -4.3% | 38,400 |
| 2008/04/17 | 853.3 | 856.7 | 840 | 846.7 | +16.7 | +2% | 26,700 |
| 2008/04/16 | 800 | 846.7 | 800 | 830 | +33.3 | +4.2% | 31,500 |
4001～
4050
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
