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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,866.7 | 1,866.7 | 1,816.7 | 1,816.7 | -50 | -2.7% | 24,600 |
| 2004/01/28 | 1,883.3 | 1,883.3 | 1,816.7 | 1,866.7 | -33.3 | -1.8% | 51,600 |
| 2004/01/27 | 1,816.7 | 1,916.7 | 1,816.7 | 1,900 | +116.7 | +6.5% | 123,000 |
| 2004/01/26 | 1,733.3 | 1,866.7 | 1,700 | 1,783.3 | +50 | +2.9% | 51,000 |
| 2004/01/23 | 1,766.7 | 1,766.7 | 1,700 | 1,733.3 | -33.4 | -1.9% | 28,200 |
| 2004/01/22 | 1,750 | 1,766.7 | 1,750 | 1,766.7 | ±0 | ±0% | 16,200 |
| 2004/01/21 | 1,783.3 | 1,800 | 1,766.7 | 1,766.7 | -50 | -2.8% | 22,200 |
| 2004/01/20 | 1,833.3 | 1,833.3 | 1,750 | 1,816.7 | -33.3 | -1.8% | 60,000 |
| 2004/01/19 | 1,916.7 | 1,916.7 | 1,833.3 | 1,850 | -50 | -2.6% | 33,600 |
| 2004/01/16 | 1,866.7 | 1,933.3 | 1,866.7 | 1,900 | +33.3 | +1.8% | 46,800 |
| 2004/01/15 | 1,833.3 | 1,883.3 | 1,766.7 | 1,866.7 | +50 | +2.8% | 78,600 |
| 2004/01/14 | 1,750 | 1,816.7 | 1,700 | 1,816.7 | +33.4 | +1.9% | 31,800 |
| 2004/01/13 | 1,833.3 | 1,850 | 1,750 | 1,783.3 | -33.4 | -1.8% | 40,800 |
| 2004/01/09 | 1,866.7 | 1,900 | 1,766.7 | 1,816.7 | -50 | -2.7% | 87,600 |
| 2004/01/08 | 1,883.3 | 1,966.7 | 1,850 | 1,866.7 | -33.3 | -1.8% | 94,200 |
| 2004/01/07 | 1,750 | 1,950 | 1,733.3 | 1,900 | +233.3 | +14% | 304,800 |
| 2004/01/06 | 1,783.3 | 1,783.3 | 1,643.3 | 1,666.7 | -50 | -2.9% | 94,200 |
| 2004/01/05 | 1,558.3 | 1,716.7 | 1,553.3 | 1,716.7 | +166.7 | +10.8% | 75,600 |
| 2003/12/30 | 1,518.3 | 1,550 | 1,518.3 | 1,550 | +33.3 | +2.2% | 11,400 |
| 2003/12/29 | 1,500 | 1,516.7 | 1,500 | 1,516.7 | +50 | +3.4% | 19,800 |
| 2003/12/26 | 1,500 | 1,500 | 1,466.7 | 1,466.7 | -31.6 | -2.1% | 18,000 |
| 2003/12/25 | 1,500 | 1,550 | 1,480 | 1,498.3 | +40 | +2.7% | 30,600 |
| 2003/12/24 | 1,458.3 | 1,475 | 1,450 | 1,458.3 | +8.3 | +0.6% | 18,000 |
| 2003/12/22 | 1,433.3 | 1,466.7 | 1,416.7 | 1,450 | +18.3 | +1.3% | 11,400 |
| 2003/12/19 | 1,495 | 1,508.3 | 1,420 | 1,431.7 | -65 | -4.3% | 18,000 |
| 2003/12/18 | 1,466.7 | 1,503.3 | 1,466.7 | 1,496.7 | +30 | +2% | 19,200 |
| 2003/12/17 | 1,466.7 | 1,466.7 | 1,443.3 | 1,466.7 | +18.4 | +1.3% | 24,600 |
| 2003/12/16 | 1,466.7 | 1,466.7 | 1,433.3 | 1,448.3 | -10 | -0.7% | 10,800 |
| 2003/12/15 | 1,418.3 | 1,465 | 1,418.3 | 1,458.3 | +58.3 | +4.2% | 14,400 |
| 2003/12/12 | 1,403.3 | 1,403.3 | 1,390 | 1,400 | +63.3 | +4.7% | 21,000 |
| 2003/12/11 | 1,383.3 | 1,400 | 1,333.3 | 1,336.7 | -63.3 | -4.5% | 24,600 |
| 2003/12/10 | 1,416.7 | 1,466.7 | 1,383.3 | 1,400 | -50 | -3.4% | 25,800 |
| 2003/12/09 | 1,480 | 1,480 | 1,383.3 | 1,450 | -30 | -2% | 21,000 |
| 2003/12/08 | 1,505 | 1,505 | 1,475 | 1,480 | -20 | -1.3% | 37,200 |
| 2003/12/05 | 1,508.3 | 1,515 | 1,483.3 | 1,500 | +8.3 | +0.6% | 22,200 |
| 2003/12/04 | 1,491.7 | 1,516.7 | 1,483.3 | 1,491.7 | +16.7 | +1.1% | 32,400 |
| 2003/12/03 | 1,525 | 1,525 | 1,450 | 1,475 | -50 | -3.3% | 49,200 |
| 2003/12/02 | 1,551.7 | 1,558.3 | 1,516.7 | 1,525 | -10 | -0.7% | 45,600 |
| 2003/12/01 | 1,565 | 1,565 | 1,500 | 1,535 | -55 | -3.5% | 45,000 |
| 2003/11/28 | 1,618.3 | 1,618.3 | 1,566.7 | 1,590 | +6.7 | +0.4% | 31,200 |
| 2003/11/27 | 1,533.3 | 1,613.3 | 1,520 | 1,583.3 | +83.3 | +5.6% | 42,600 |
| 2003/11/26 | 1,516.7 | 1,516.7 | 1,496.7 | 1,500 | -16.7 | -1.1% | 18,600 |
| 2003/11/25 | 1,551.7 | 1,566.7 | 1,500 | 1,516.7 | +26.7 | +1.8% | 36,600 |
| 2003/11/21 | 1,533.3 | 1,533.3 | 1,490 | 1,490 | -55 | -3.6% | 28,800 |
| 2003/11/20 | 1,550 | 1,593.3 | 1,533.3 | 1,545 | +11.7 | +0.8% | 19,800 |
| 2003/11/19 | 1,550 | 1,566.7 | 1,533.3 | 1,533.3 | -66.7 | -4.2% | 15,600 |
| 2003/11/18 | 1,575 | 1,600 | 1,525 | 1,600 | +25 | +1.6% | 34,200 |
| 2003/11/17 | 1,666.7 | 1,666.7 | 1,533.3 | 1,575 | -225 | -12.5% | 38,400 |
| 2003/11/14 | 1,833.3 | 1,966.7 | 1,783.3 | 1,800 | +33.3 | +1.9% | 217,800 |
| 2003/11/13 | 1,766.7 | 1,766.7 | 1,766.7 | 1,766.7 | +175 | +11% | 10,200 |
5101～
5150
件表示中 / 5188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 | 181,500円 | -2.8% | -25.1% | 3.75% | 12.97倍 | 0.92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 |
| サクサ | 275,500円 | +2.6% | -38.3% | 4.90% | 11.39倍 | 0.57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 |
| オキサイド | 146,300円 | +29.5% | - | 0.00% | 1015.97倍 | 2.09倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 協立電機 | 353,000円 | +4.8% | +4.4% | 3.40% | 7.68倍 | 0.79倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| 戸上電 | 303,000円 | +0.3% | -5.9% | 4.62% | 7.30倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
