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 |
|---|---|---|---|---|---|---|---|
| 2004/06/07 | 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 |
| 2004/06/03 | 1,573.3 | 1,590 | 1,550 | 1,570 | +13.3 | +0.9% | 30,000 |
| 2004/06/02 | 1,546.7 | 1,556.7 | 1,533.3 | 1,556.7 | +13.4 | +0.9% | 17,100 |
| 2004/06/01 | 1,513.3 | 1,550 | 1,513.3 | 1,543.3 | +43.3 | +2.9% | 35,700 |
| 2004/05/31 | 1,536.7 | 1,536.7 | 1,483.3 | 1,500 | -36.7 | -2.4% | 18,300 |
| 2004/05/28 | 1,556.7 | 1,573.3 | 1,533.3 | 1,536.7 | -20 | -1.3% | 9,000 |
| 2004/05/27 | 1,570 | 1,573.3 | 1,546.7 | 1,556.7 | -13.3 | -0.8% | 7,200 |
| 2004/05/26 | 1,630 | 1,633.3 | 1,566.7 | 1,570 | -53.3 | -3.3% | 15,900 |
| 2004/05/25 | 1,666.7 | 1,666.7 | 1,600 | 1,623.3 | -10 | -0.6% | 13,800 |
| 2004/05/24 | 1,600 | 1,660 | 1,593.3 | 1,633.3 | +66.6 | +4.3% | 25,800 |
| 2004/05/21 | 1,533.3 | 1,566.7 | 1,520 | 1,566.7 | +66.7 | +4.4% | 12,600 |
| 2004/05/20 | 1,610 | 1,620 | 1,500 | 1,500 | -143.3 | -8.7% | 21,300 |
| 2004/05/19 | 1,650 | 1,650 | 1,633.3 | 1,643.3 | +130 | +8.6% | 7,200 |
| 2004/05/18 | 1,400 | 1,546.7 | 1,400 | 1,513.3 | +113.3 | +8.1% | 25,200 |
| 2004/05/17 | 1,666.7 | 1,666.7 | 1,400 | 1,400 | -333.3 | -19.2% | 24,600 |
| 2004/05/14 | 1,766.7 | 1,800 | 1,733.3 | 1,733.3 | -116.7 | -6.3% | 8,700 |
| 2004/05/13 | 1,846.7 | 1,866.7 | 1,770 | 1,850 | +3.3 | +0.2% | 6,900 |
| 2004/05/12 | 1,733.3 | 1,846.7 | 1,733.3 | 1,846.7 | +96.7 | +5.5% | 10,200 |
| 2004/05/11 | 1,793.3 | 1,793.3 | 1,700 | 1,750 | -16.7 | -0.9% | 7,800 |
| 2004/05/10 | 1,970 | 1,970 | 1,766.7 | 1,766.7 | -203.3 | -10.3% | 13,800 |
| 2004/05/07 | 1,933.3 | 2,000 | 1,920 | 1,970 | +53.3 | +2.8% | 25,800 |
| 2004/05/06 | 1,866.7 | 1,916.7 | 1,866.7 | 1,916.7 | +53.4 | +2.9% | 13,800 |
| 2004/04/30 | 1,910 | 1,910 | 1,853.3 | 1,863.3 | -53.4 | -2.8% | 14,100 |
| 2004/04/28 | 1,916.7 | 1,933.3 | 1,883.3 | 1,916.7 | ±0 | ±0% | 11,400 |
| 2004/04/27 | 1,950 | 1,950 | 1,900 | 1,916.7 | -36.6 | -1.9% | 7,800 |
| 2004/04/26 | 2,013.3 | 2,013.3 | 1,950 | 1,953.3 | +3.3 | +0.2% | 20,100 |
| 2004/04/23 | 1,873.3 | 1,950 | 1,873.3 | 1,950 | +100 | +5.4% | 18,900 |
| 2004/04/22 | 1,846.7 | 1,863.3 | 1,836.7 | 1,850 | ±0 | ±0% | 12,000 |
| 2004/04/21 | 1,876.7 | 1,916.7 | 1,816.7 | 1,850 | -16.7 | -0.9% | 39,000 |
| 2004/04/20 | 1,933.3 | 1,933.3 | 1,816.7 | 1,866.7 | -66.6 | -3.4% | 33,900 |
| 2004/04/19 | 1,976.7 | 1,976.7 | 1,910 | 1,933.3 | -43.4 | -2.2% | 7,500 |
| 2004/04/16 | 1,993.3 | 2,000 | 1,933.3 | 1,976.7 | -13.3 | -0.7% | 19,800 |
| 2004/04/15 | 2,010 | 2,050 | 1,983.3 | 1,990 | ±0 | ±0% | 36,000 |
| 2004/04/14 | 2,003.3 | 2,030 | 1,973.3 | 1,990 | -10 | -0.5% | 14,100 |
| 2004/04/13 | 2,033.3 | 2,046.7 | 2,000 | 2,000 | -33.3 | -1.6% | 21,600 |
| 2004/04/12 | 1,993.3 | 2,080 | 1,993.3 | 2,033.3 | +33.3 | +1.7% | 24,300 |
| 2004/04/09 | 2,000 | 2,003.3 | 1,966.7 | 2,000 | ±0 | ±0% | 23,100 |
| 2004/04/08 | 1,973.3 | 2,000 | 1,900 | 2,000 | +26.7 | +1.4% | 14,100 |
| 2004/04/07 | 2,043.3 | 2,043.3 | 1,970 | 1,973.3 | -76.7 | -3.7% | 21,300 |
| 2004/04/06 | 2,083.3 | 2,083.3 | 2,000 | 2,050 | -33.3 | -1.6% | 26,700 |
| 2004/04/05 | 2,113.3 | 2,133.3 | 2,056.7 | 2,083.3 | -23.4 | -1.1% | 30,000 |
| 2004/04/02 | 2,133.3 | 2,166.7 | 2,050 | 2,106.7 | -10 | -0.5% | 52,200 |
| 2004/04/01 | 1,893.3 | 2,133.3 | 1,893.3 | 2,116.7 | +233.4 | +12.4% | 89,100 |
| 2004/03/31 | 1,833.3 | 1,893.3 | 1,823.3 | 1,883.3 | +50 | +2.7% | 19,500 |
| 2004/03/30 | 1,833.3 | 1,846.7 | 1,813.3 | 1,833.3 | +20 | +1.1% | 11,700 |
| 2004/03/29 | 1,850 | 1,850 | 1,766.7 | 1,813.3 | -36.7 | -2% | 22,800 |
| 2004/03/26 | 1,873.3 | 1,950 | 1,816.7 | 1,850 | +100 | +5.7% | 38,400 |
| 2004/03/25 | 1,816.7 | 1,833.3 | 1,750 | 1,750 | -83.3 | -4.5% | 63,000 |
| 2004/03/24 | 1,866.7 | 1,866.7 | 1,816.7 | 1,833.3 | -33.4 | -1.8% | 48,600 |
5101～
5150
件表示中 / 5275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 | 170,000円 | -2.8% | -25.1% | 4.00% | 12.15倍 | 0.87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 |
| 東亜ＤＫＫ | 75,800円 | +3.2% | -11.8% | 2.90% | 12.81倍 | 0.70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 |
| 戸上電 | 305,000円 | +3.3% | +18.9% | 4.92% | 5.66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 |
| 正興電機 | 106,000円 | +13.4% | +20.8% | 4.25% | 7.73倍 | 0.90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 |
| アバール | 197,700円 | -12.6% | -31.8% | 3.54% | 10.50倍 | 0.60倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
市場注目の銘柄
チャート関連のコラム
