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 |
---|---|---|---|---|---|---|---|
2004/08/13 | 1,616.7 | 1,616.7 | 1,583.3 | 1,583.3 | -33.4 | -2.1% | 8,100 |
2004/08/12 | 1,600 | 1,626.7 | 1,600 | 1,616.7 | +16.7 | +1% | 6,600 |
2004/08/11 | 1,600 | 1,613.3 | 1,590 | 1,600 | +10 | +0.6% | 12,300 |
2004/08/10 | 1,603.3 | 1,616.7 | 1,590 | 1,590 | -50 | -3% | 6,000 |
2004/08/09 | 1,633.3 | 1,640 | 1,630 | 1,640 | +23.3 | +1.4% | 4,500 |
2004/08/06 | 1,596.7 | 1,616.7 | 1,573.3 | 1,616.7 | -16.6 | -1% | 4,500 |
2004/08/05 | 1,540 | 1,633.3 | 1,540 | 1,633.3 | +126.6 | +8.4% | 16,200 |
2004/08/04 | 1,543.3 | 1,546.7 | 1,506.7 | 1,506.7 | -36.6 | -2.4% | 20,700 |
2004/08/03 | 1,523.3 | 1,563.3 | 1,523.3 | 1,543.3 | +13.3 | +0.9% | 19,200 |
2004/08/02 | 1,533.3 | 1,533.3 | 1,520 | 1,530 | -3.3 | -0.2% | 12,000 |
2004/07/30 | 1,506.7 | 1,533.3 | 1,506.7 | 1,533.3 | ±0 | ±0% | 18,300 |
2004/07/29 | 1,490 | 1,533.3 | 1,490 | 1,533.3 | +33.3 | +2.2% | 12,300 |
2004/07/28 | 1,496.7 | 1,513.3 | 1,483.3 | 1,500 | +16.7 | +1.1% | 12,600 |
2004/07/27 | 1,550 | 1,563.3 | 1,460 | 1,483.3 | -66.7 | -4.3% | 28,800 |
2004/07/26 | 1,563.3 | 1,563.3 | 1,546.7 | 1,550 | -13.3 | -0.9% | 11,100 |
2004/07/23 | 1,566.7 | 1,580 | 1,563.3 | 1,563.3 | -23.4 | -1.5% | 12,000 |
2004/07/22 | 1,616.7 | 1,616.7 | 1,566.7 | 1,586.7 | -30 | -1.9% | 12,600 |
2004/07/21 | 1,650 | 1,650 | 1,616.7 | 1,616.7 | -20 | -1.2% | 11,100 |
2004/07/20 | 1,653.3 | 1,653.3 | 1,633.3 | 1,636.7 | -23.3 | -1.4% | 4,800 |
2004/07/16 | 1,700 | 1,700 | 1,633.3 | 1,660 | +26.7 | +1.6% | 11,700 |
2004/07/15 | 1,700 | 1,700 | 1,630 | 1,633.3 | -73.4 | -4.3% | 17,100 |
2004/07/14 | 1,716.7 | 1,716.7 | 1,706.7 | 1,706.7 | ±0 | ±0% | 9,000 |
2004/07/13 | 1,713.3 | 1,713.3 | 1,696.7 | 1,706.7 | -6.6 | -0.4% | 7,500 |
2004/07/12 | 1,690 | 1,716.7 | 1,690 | 1,713.3 | +30 | +1.8% | 4,500 |
2004/07/09 | 1,706.7 | 1,716.7 | 1,683.3 | 1,683.3 | -16.7 | -1% | 6,300 |
2004/07/08 | 1,703.3 | 1,703.3 | 1,700 | 1,700 | ±0 | ±0% | 9,600 |
2004/07/07 | 1,693.3 | 1,706.7 | 1,633.3 | 1,700 | -33.3 | -1.9% | 17,400 |
2004/07/06 | 1,756.7 | 1,756.7 | 1,693.3 | 1,733.3 | -20 | -1.1% | 36,900 |
2004/07/05 | 1,766.7 | 1,766.7 | 1,750 | 1,753.3 | -13.4 | -0.8% | 13,800 |
2004/07/02 | 1,766.7 | 1,766.7 | 1,746.7 | 1,766.7 | +10 | +0.6% | 28,200 |
2004/07/01 | 1,750 | 1,770 | 1,746.7 | 1,756.7 | +13.4 | +0.8% | 27,000 |
2004/06/30 | 1,733.3 | 1,766.7 | 1,733.3 | 1,743.3 | +6.6 | +0.4% | 21,900 |
2004/06/29 | 1,733.3 | 1,746.7 | 1,733.3 | 1,736.7 | -3.3 | -0.2% | 23,400 |
2004/06/28 | 1,756.7 | 1,756.7 | 1,733.3 | 1,740 | -10 | -0.6% | 5,400 |
2004/06/25 | 1,763.3 | 1,763.3 | 1,736.7 | 1,750 | -16.7 | -0.9% | 10,800 |
2004/06/24 | 1,763.3 | 1,766.7 | 1,750 | 1,766.7 | +16.7 | +1% | 12,600 |
2004/06/23 | 1,756.7 | 1,766.7 | 1,743.3 | 1,750 | +6.7 | +0.4% | 32,100 |
2004/06/22 | 1,743.3 | 1,760 | 1,740 | 1,743.3 | +10 | +0.6% | 17,700 |
2004/06/21 | 1,786.7 | 1,790 | 1,733.3 | 1,733.3 | -53.4 | -3% | 21,000 |
2004/06/18 | 1,800 | 1,800 | 1,783.3 | 1,786.7 | -13.3 | -0.7% | 18,900 |
2004/06/17 | 1,816.7 | 1,816.7 | 1,780 | 1,800 | -16.7 | -0.9% | 47,100 |
2004/06/16 | 1,816.7 | 1,826.7 | 1,776.7 | 1,816.7 | +6.7 | +0.4% | 90,900 |
2004/06/15 | 1,700 | 1,816.7 | 1,673.3 | 1,810 | +143.3 | +8.6% | 167,100 |
2004/06/14 | 1,666.7 | 1,666.7 | 1,616.7 | 1,666.7 | +33.4 | +2% | 43,800 |
2004/06/11 | 1,540 | 1,650 | 1,540 | 1,633.3 | +100 | +6.5% | 43,200 |
2004/06/10 | 1,533.3 | 1,550 | 1,526.7 | 1,533.3 | -10 | -0.6% | 11,400 |
2004/06/09 | 1,536.7 | 1,546.7 | 1,523.3 | 1,543.3 | +16.6 | +1.1% | 8,400 |
2004/06/08 | 1,576.7 | 1,580 | 1,526.7 | 1,526.7 | -33.3 | -2.1% | 36,300 |
2004/06/07 | 1,570 | 1,596.7 | 1,530 | 1,560 | -3.3 | -0.2% | 29,400 |
2004/06/04 | 1,570 | 1,570 | 1,536.7 | 1,563.3 | -6.7 | -0.4% | 14,100 |
4951~
5000
件表示中 / 5173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 | 178,200円 | -2.8% | -25.1% | 3.82% | 12.73倍 | 0.90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 |
正興電機 | 125,600円 | +10.8% | +12.9% | 3.18% | 11.34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 | 137,800円 | -24.3% | -55.1% | 2.54% | 19.60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 |
QDレーザ | 36,200円 | -0.2% | - | 0.00% | - | 2.67倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
ザイン | 119,600円 | +43.6% | +999.9% | 1.25% | 17.16倍 | 1.39倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム