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 |
|---|---|---|---|---|---|---|---|
| 2004/01/07 | 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 |
| 2003/11/12 | 1,610 | 1,633.3 | 1,583.3 | 1,591.7 | -51.6 | -3.1% | 42,000 |
| 2003/11/11 | 1,716.7 | 1,716.7 | 1,616.7 | 1,643.3 | -106.7 | -6.1% | 28,200 |
| 2003/11/10 | 1,766.7 | 1,800 | 1,716.7 | 1,750 | +16.7 | +1% | 40,800 |
| 2003/11/07 | 1,866.7 | 1,866.7 | 1,700 | 1,733.3 | -150 | -8% | 127,200 |
| 2003/11/06 | 1,766.7 | 1,933.3 | 1,700 | 1,883.3 | +133.3 | +7.6% | 111,600 |
| 2003/11/05 | 1,733.3 | 1,750 | 1,683.3 | 1,750 | -33.3 | -1.9% | 21,600 |
| 2003/11/04 | 1,816.7 | 1,816.7 | 1,750 | 1,783.3 | +50 | +2.9% | 35,400 |
| 2003/10/31 | 1,833.3 | 1,833.3 | 1,700 | 1,733.3 | -33.4 | -1.9% | 42,000 |
| 2003/10/30 | 1,716.7 | 1,800 | 1,658.3 | 1,766.7 | +83.4 | +5% | 45,000 |
| 2003/10/29 | 1,766.7 | 1,766.7 | 1,650 | 1,683.3 | -33.4 | -1.9% | 33,600 |
| 2003/10/28 | 1,900 | 1,900 | 1,700 | 1,716.7 | -33.3 | -1.9% | 43,800 |
| 2003/10/27 | 1,666.7 | 1,750 | 1,666.7 | 1,750 | +166.7 | +10.5% | 30,600 |
| 2003/10/24 | 1,483.3 | 1,635 | 1,483.3 | 1,583.3 | +115 | +7.8% | 45,000 |
| 2003/10/23 | 1,583.3 | 1,583.3 | 1,466.7 | 1,468.3 | -165 | -10.1% | 68,400 |
| 2003/10/22 | 1,733.3 | 1,766.7 | 1,633.3 | 1,633.3 | -133.4 | -7.6% | 63,000 |
5101～
5150
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 | 178,900円 | -2.8% | -25.1% | 3.80% | 12.78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 | 126,500円 | +10.8% | +12.9% | 3.16% | 11.42倍 | 1.07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 | 138,200円 | -24.3% | -55.1% | 2.53% | 19.65倍 | 1.19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 | 36,300円 | -0.2% | - | 0.00% | - | 2.68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 | 118,500円 | +43.6% | +999.9% | 1.27% | 17.01倍 | 1.37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
