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 |
|---|---|---|---|---|---|---|---|
| 2004/04/08 | 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 |
| 2004/03/23 | 1,883.3 | 1,883.3 | 1,833.3 | 1,866.7 | -16.6 | -0.9% | 42,600 |
| 2004/03/22 | 1,833.3 | 1,916.7 | 1,833.3 | 1,883.3 | +66.6 | +3.7% | 81,000 |
| 2004/03/19 | 1,816.7 | 1,866.7 | 1,800 | 1,816.7 | +16.7 | +0.9% | 64,200 |
| 2004/03/18 | 1,783.3 | 1,800 | 1,750 | 1,800 | ±0 | ±0% | 60,000 |
| 2004/03/17 | 1,883.3 | 1,883.3 | 1,800 | 1,800 | -50 | -2.7% | 60,600 |
| 2004/03/16 | 1,933.3 | 1,950 | 1,850 | 1,850 | +150 | +8.8% | 285,600 |
| 2004/03/15 | 1,648.3 | 1,750 | 1,648.3 | 1,700 | +35 | +2.1% | 49,800 |
| 2004/03/12 | 1,656.7 | 1,665 | 1,626.7 | 1,665 | -1.7 | -0.1% | 25,200 |
| 2004/03/11 | 1,633.3 | 1,683.3 | 1,625 | 1,666.7 | ±0 | ±0% | 39,600 |
| 2004/03/10 | 1,616.7 | 1,666.7 | 1,600 | 1,666.7 | +50 | +3.1% | 40,200 |
| 2004/03/09 | 1,631.7 | 1,631.7 | 1,616.7 | 1,616.7 | -5 | -0.3% | 16,800 |
| 2004/03/08 | 1,641.7 | 1,641.7 | 1,610 | 1,621.7 | -3.3 | -0.2% | 26,400 |
| 2004/03/05 | 1,661.7 | 1,663.3 | 1,608.3 | 1,625 | -23.3 | -1.4% | 79,800 |
| 2004/03/04 | 1,716.7 | 1,716.7 | 1,616.7 | 1,648.3 | -68.4 | -4% | 103,200 |
| 2004/03/03 | 1,733.3 | 1,750 | 1,716.7 | 1,716.7 | -16.6 | -1% | 39,000 |
| 2004/03/02 | 1,766.7 | 1,766.7 | 1,716.7 | 1,733.3 | -33.4 | -1.9% | 21,000 |
| 2004/03/01 | 1,750 | 1,766.7 | 1,716.7 | 1,766.7 | +16.7 | +1% | 17,400 |
| 2004/02/27 | 1,700 | 1,766.7 | 1,683.3 | 1,750 | +33.3 | +1.9% | 36,600 |
| 2004/02/26 | 1,650 | 1,716.7 | 1,650 | 1,716.7 | +75 | +4.6% | 42,000 |
| 2004/02/25 | 1,635 | 1,650 | 1,618.3 | 1,641.7 | +8.4 | +0.5% | 21,600 |
| 2004/02/24 | 1,623.3 | 1,633.3 | 1,618.3 | 1,633.3 | -13.4 | -0.8% | 10,800 |
| 2004/02/23 | 1,616.7 | 1,648.3 | 1,616.7 | 1,646.7 | +30 | +1.9% | 14,400 |
| 2004/02/20 | 1,650 | 1,650 | 1,616.7 | 1,616.7 | -50 | -3% | 20,400 |
| 2004/02/19 | 1,665 | 1,666.7 | 1,625 | 1,666.7 | +3.4 | +0.2% | 20,400 |
| 2004/02/18 | 1,716.7 | 1,716.7 | 1,653.3 | 1,663.3 | -53.4 | -3.1% | 42,600 |
| 2004/02/17 | 1,733.3 | 1,733.3 | 1,683.3 | 1,716.7 | -16.6 | -1% | 12,000 |
| 2004/02/16 | 1,700 | 1,733.3 | 1,683.3 | 1,733.3 | +16.6 | +1% | 20,400 |
| 2004/02/13 | 1,733.3 | 1,733.3 | 1,683.3 | 1,716.7 | -33.3 | -1.9% | 18,600 |
| 2004/02/12 | 1,766.7 | 1,800 | 1,750 | 1,750 | -33.3 | -1.9% | 10,200 |
| 2004/02/10 | 1,766.7 | 1,783.3 | 1,733.3 | 1,783.3 | +16.6 | +0.9% | 22,200 |
| 2004/02/09 | 1,750 | 1,766.7 | 1,716.7 | 1,766.7 | +16.7 | +1% | 25,800 |
| 2004/02/06 | 1,766.7 | 1,783.3 | 1,733.3 | 1,750 | -16.7 | -0.9% | 19,200 |
| 2004/02/05 | 1,766.7 | 1,800 | 1,733.3 | 1,766.7 | -50 | -2.8% | 15,000 |
| 2004/02/04 | 1,850 | 1,850 | 1,766.7 | 1,816.7 | -16.6 | -0.9% | 34,200 |
| 2004/02/03 | 1,866.7 | 1,866.7 | 1,783.3 | 1,833.3 | ±0 | ±0% | 26,400 |
| 2004/02/02 | 1,866.7 | 1,883.3 | 1,800 | 1,833.3 | ±0 | ±0% | 39,000 |
| 2004/01/30 | 1,800 | 1,833.3 | 1,783.3 | 1,833.3 | +16.6 | +0.9% | 25,800 |
| 2004/01/29 | 1,866.7 | 1,866.7 | 1,816.7 | 1,816.7 | -50 | -2.7% | 24,600 |
5201～
5250
件表示中 / 5337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 | 186,700円 | +7.0% | +13.6% | 3.64% | 11.76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 |
| 戸上電 | 350,500円 | +3.4% | +0.3% | 3.71% | 6.43倍 | 0.75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 |
| 日電波 | 73,300円 | -0.1% | -42.5% | 4.09% | 13.00倍 | 0.58倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| ＳＭＫ | 225,100円 | -4.3% | +82.1% | 4.44% | 23.77倍 | 0.49倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 東亜ＤＫＫ | 80,200円 | +2.5% | +7.5% | 2.74% | 13.67倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
