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 |
|---|---|---|---|---|---|---|---|
| 2007/11/14 | 866.7 | 896.7 | 866.7 | 896.7 | +53.4 | +6.3% | 3,000 |
| 2007/11/13 | 836.7 | 846.7 | 836.7 | 843.3 | +3.3 | +0.4% | 1,800 |
| 2007/11/12 | 866.7 | 870 | 816.7 | 840 | -30 | -3.4% | 15,300 |
| 2007/11/09 | 886.7 | 893.3 | 870 | 870 | -13.3 | -1.5% | 7,200 |
| 2007/11/08 | 883.3 | 896.7 | 880 | 883.3 | ±0 | ±0% | 2,400 |
| 2007/11/07 | 896.7 | 896.7 | 883.3 | 883.3 | -20 | -2.2% | 6,300 |
| 2007/11/06 | 896.7 | 913.3 | 896.7 | 903.3 | ±0 | ±0% | 3,000 |
| 2007/11/05 | 916.7 | 916.7 | 903.3 | 903.3 | -10 | -1.1% | 9,600 |
| 2007/11/02 | 910 | 913.3 | 910 | 913.3 | -13.4 | -1.4% | 3,600 |
| 2007/11/01 | 940 | 940 | 926.7 | 926.7 | ±0 | ±0% | 3,900 |
| 2007/10/31 | 906.7 | 933.3 | 896.7 | 926.7 | +23.4 | +2.6% | 11,700 |
| 2007/10/30 | 903.3 | 910 | 900 | 903.3 | -3.4 | -0.4% | 3,600 |
| 2007/10/29 | 890 | 916.7 | 890 | 906.7 | +16.7 | +1.9% | 13,500 |
| 2007/10/26 | 890 | 893.3 | 890 | 890 | -3.3 | -0.4% | 7,800 |
| 2007/10/25 | 906.7 | 913.3 | 893.3 | 893.3 | ±0 | ±0% | 4,500 |
| 2007/10/24 | 893.3 | 900 | 893.3 | 893.3 | ±0 | ±0% | 9,300 |
| 2007/10/23 | 900 | 903.3 | 890 | 893.3 | -3.4 | -0.4% | 7,800 |
| 2007/10/22 | 883.3 | 900 | 883.3 | 896.7 | -10 | -1.1% | 9,300 |
| 2007/10/19 | 910 | 910 | 906.7 | 906.7 | -6.6 | -0.7% | 600 |
| 2007/10/18 | 900 | 913.3 | 900 | 913.3 | +10 | +1.1% | 1,800 |
| 2007/10/17 | 903.3 | 903.3 | 893.3 | 903.3 | -6.7 | -0.7% | 3,900 |
| 2007/10/16 | 920 | 920 | 910 | 910 | -13.3 | -1.4% | 3,300 |
| 2007/10/15 | 960 | 960 | 920 | 923.3 | +3.3 | +0.4% | 6,900 |
| 2007/10/12 | 920 | 940 | 920 | 920 | +3.3 | +0.4% | 5,400 |
| 2007/10/11 | 923.3 | 923.3 | 910 | 916.7 | ±0 | ±0% | 6,300 |
| 2007/10/10 | 916.7 | 923.3 | 903.3 | 916.7 | +10 | +1.1% | 12,900 |
| 2007/10/09 | 903.3 | 910 | 900 | 906.7 | +13.4 | +1.5% | 9,600 |
| 2007/10/05 | 893.3 | 896.7 | 886.7 | 893.3 | +3.3 | +0.4% | 6,600 |
| 2007/10/04 | 893.3 | 896.7 | 883.3 | 890 | -6.7 | -0.7% | 12,300 |
| 2007/10/03 | 890 | 896.7 | 890 | 896.7 | +3.4 | +0.4% | 7,800 |
| 2007/10/02 | 896.7 | 896.7 | 893.3 | 893.3 | ±0 | ±0% | 5,400 |
| 2007/10/01 | 890 | 910 | 883.3 | 893.3 | ±0 | ±0% | 6,000 |
| 2007/09/28 | 896.7 | 900 | 890 | 893.3 | ±0 | ±0% | 15,300 |
| 2007/09/27 | 893.3 | 896.7 | 890 | 893.3 | +3.3 | +0.4% | 6,300 |
| 2007/09/26 | 900 | 900 | 890 | 890 | -10 | -1.1% | 15,000 |
| 2007/09/25 | 900 | 906.7 | 890 | 900 | +13.3 | +1.5% | 5,700 |
| 2007/09/21 | 903.3 | 903.3 | 886.7 | 886.7 | -20 | -2.2% | 4,500 |
| 2007/09/20 | 933.3 | 933.3 | 906.7 | 906.7 | -13.3 | -1.4% | 2,400 |
| 2007/09/19 | 933.3 | 933.3 | 920 | 920 | +36.7 | +4.2% | 10,500 |
| 2007/09/18 | 886.7 | 893.3 | 880 | 883.3 | -3.4 | -0.4% | 6,600 |
| 2007/09/14 | 896.7 | 910 | 880 | 886.7 | -50 | -5.3% | 6,000 |
| 2007/09/13 | 970 | 970 | 936.7 | 936.7 | -30 | -3.1% | 7,200 |
| 2007/09/12 | 886.7 | 966.7 | 880 | 966.7 | +86.7 | +9.9% | 18,600 |
| 2007/09/11 | 890 | 890 | 876.7 | 880 | -10 | -1.1% | 3,600 |
| 2007/09/10 | 893.3 | 906.7 | 890 | 890 | -10 | -1.1% | 6,300 |
| 2007/09/07 | 900 | 916.7 | 900 | 900 | ±0 | ±0% | 3,000 |
| 2007/09/06 | 916.7 | 936.7 | 900 | 900 | -16.7 | -1.8% | 7,500 |
| 2007/09/05 | 923.3 | 923.3 | 916.7 | 916.7 | -3.3 | -0.4% | 2,100 |
| 2007/09/04 | 940 | 943.3 | 920 | 920 | -16.7 | -1.8% | 3,000 |
| 2007/09/03 | 936.7 | 936.7 | 936.7 | 936.7 | ±0 | ±0% | 1,200 |
4151～
4200
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
