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 |
|---|---|---|---|---|---|---|---|
| 2008/07/23 | 833.3 | 850.3 | 833.3 | 840 | +6.7 | +0.8% | 9,600 |
| 2008/07/22 | 833.3 | 846.7 | 830 | 833.3 | +6.6 | +0.8% | 12,000 |
| 2008/07/18 | 823.3 | 850 | 823.3 | 826.7 | -6.6 | -0.8% | 16,800 |
| 2008/07/17 | 850 | 860 | 823.3 | 833.3 | -10 | -1.2% | 39,300 |
| 2008/07/16 | 853.3 | 853.3 | 843.3 | 843.3 | -20 | -2.3% | 8,700 |
| 2008/07/15 | 886.7 | 886.7 | 860 | 863.3 | -10 | -1.1% | 6,600 |
| 2008/07/14 | 873.3 | 883.3 | 873.3 | 873.3 | -13.4 | -1.5% | 2,100 |
| 2008/07/11 | 900 | 900 | 883.3 | 886.7 | -13.3 | -1.5% | 13,500 |
| 2008/07/10 | 923.3 | 923.3 | 893.3 | 900 | -23.3 | -2.5% | 10,500 |
| 2008/07/09 | 903.3 | 930 | 903.3 | 923.3 | +6.6 | +0.7% | 21,900 |
| 2008/07/08 | 916.7 | 920 | 900 | 916.7 | -6.6 | -0.7% | 23,400 |
| 2008/07/07 | 916.7 | 926.7 | 900 | 923.3 | +20 | +2.2% | 9,900 |
| 2008/07/04 | 880 | 906.7 | 880 | 903.3 | +16.6 | +1.9% | 13,800 |
| 2008/07/03 | 886.7 | 896.7 | 866.7 | 886.7 | +13.4 | +1.5% | 14,400 |
| 2008/07/02 | 896.7 | 896.7 | 873.3 | 873.3 | -10 | -1.1% | 5,100 |
| 2008/07/01 | 910 | 910 | 880 | 883.3 | -26.7 | -2.9% | 9,600 |
| 2008/06/30 | 890 | 923.3 | 890 | 910 | +26.7 | +3% | 24,300 |
| 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 |
4151～
4200
件表示中 / 5341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 | 183,600円 | +7.0% | +13.6% | 3.70% | 11.56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 | 73,000円 | -0.1% | -42.5% | 4.11% | 12.95倍 | 0.58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 | 142,500円 | +6.4% | - | 3.93% | 50.32倍 | 0.87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 | 221,700円 | -4.3% | +82.1% | 4.51% | 23.41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 | 80,200円 | +2.5% | +7.5% | 2.74% | 13.67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
