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 |
|---|---|---|---|---|---|---|---|
| 2007/08/31 | 936.7 | 936.7 | 923.3 | 936.7 | ±0 | ±0% | 7,200 |
| 2007/08/30 | 953.3 | 953.3 | 933.3 | 936.7 | -30 | -3.1% | 8,100 |
| 2007/08/29 | 966.7 | 966.7 | 966.7 | 966.7 | -3.3 | -0.3% | 9,300 |
| 2007/08/28 | 990 | 990 | 966.7 | 970 | -26.7 | -2.7% | 12,300 |
| 2007/08/27 | 990 | 996.7 | 973.3 | 996.7 | +26.7 | +2.8% | 2,400 |
| 2007/08/24 | 1,000 | 1,000 | 970 | 970 | -10 | -1% | 6,000 |
| 2007/08/23 | 953.3 | 980 | 953.3 | 980 | +13.3 | +1.4% | 5,100 |
| 2007/08/22 | 966.7 | 980 | 966.7 | 966.7 | +16.7 | +1.8% | 12,300 |
| 2007/08/21 | 933.3 | 966.7 | 920 | 950 | +26.7 | +2.9% | 21,900 |
| 2007/08/20 | 933.3 | 933.3 | 916.7 | 923.3 | +3.3 | +0.4% | 8,400 |
| 2007/08/17 | 913.3 | 923.3 | 913.3 | 920 | +6.7 | +0.7% | 10,800 |
| 2007/08/16 | 923.3 | 923.3 | 910 | 913.3 | -10 | -1.1% | 16,200 |
| 2007/08/15 | 920 | 940 | 920 | 923.3 | +6.6 | +0.7% | 18,900 |
| 2007/08/14 | 910 | 916.7 | 903.3 | 916.7 | +6.7 | +0.7% | 10,800 |
| 2007/08/13 | 896.7 | 910 | 890 | 910 | +13.3 | +1.5% | 12,300 |
| 2007/08/10 | 910 | 910 | 893.3 | 896.7 | -10 | -1.1% | 4,500 |
| 2007/08/09 | 930 | 936.7 | 906.7 | 906.7 | -36.6 | -3.9% | 35,100 |
| 2007/08/08 | 976.7 | 976.7 | 943.3 | 943.3 | -23.4 | -2.4% | 3,000 |
| 2007/08/07 | 983.3 | 996.7 | 966.7 | 966.7 | -3.3 | -0.3% | 7,800 |
| 2007/08/06 | 970 | 970 | 966.7 | 970 | -13.3 | -1.4% | 3,900 |
| 2007/08/03 | 976.7 | 983.3 | 976.7 | 983.3 | -3.4 | -0.3% | 3,300 |
| 2007/08/02 | 993.3 | 996.7 | 986.7 | 986.7 | -23.3 | -2.3% | 2,700 |
| 2007/08/01 | 1,003.3 | 1,033.3 | 986.7 | 1,010 | +6.7 | +0.7% | 14,400 |
| 2007/07/31 | 1,003.3 | 1,010 | 1,000 | 1,003.3 | ±0 | ±0% | 3,300 |
| 2007/07/30 | 1,000 | 1,003.3 | 990 | 1,003.3 | -13.4 | -1.3% | 3,000 |
| 2007/07/27 | 1,030 | 1,030 | 1,003.3 | 1,016.7 | ±0 | ±0% | 15,900 |
| 2007/07/26 | 1,033.3 | 1,033.3 | 1,016.7 | 1,016.7 | -33.3 | -3.2% | 4,800 |
| 2007/07/25 | 1,056.7 | 1,056.7 | 1,033.3 | 1,050 | +10 | +1% | 17,400 |
| 2007/07/24 | 1,050 | 1,066.7 | 1,040 | 1,040 | +6.7 | +0.6% | 23,400 |
| 2007/07/23 | 1,033.3 | 1,043.3 | 1,016.7 | 1,033.3 | ±0 | ±0% | 17,700 |
| 2007/07/20 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | ±0 | ±0% | 16,500 |
| 2007/07/19 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | ±0 | ±0% | 6,900 |
| 2007/07/18 | 1,060 | 1,060 | 1,033.3 | 1,033.3 | -33.4 | -3.1% | 5,700 |
| 2007/07/17 | 1,036.7 | 1,066.7 | 1,033.3 | 1,066.7 | +33.4 | +3.2% | 21,300 |
| 2007/07/13 | 1,036.7 | 1,036.7 | 1,016.7 | 1,033.3 | ±0 | ±0% | 5,700 |
| 2007/07/12 | 1,036.7 | 1,036.7 | 1,033.3 | 1,033.3 | ±0 | ±0% | 900 |
| 2007/07/11 | 1,036.7 | 1,036.7 | 1,033.3 | 1,033.3 | -16.7 | -1.6% | 2,100 |
| 2007/07/10 | 1,030 | 1,050 | 1,030 | 1,050 | +40 | +4% | 8,700 |
| 2007/07/09 | 1,016.7 | 1,016.7 | 1,010 | 1,010 | -3.3 | -0.3% | 3,900 |
| 2007/07/06 | 1,016.7 | 1,016.7 | 1,010 | 1,013.3 | -16.7 | -1.6% | 18,000 |
| 2007/07/05 | 1,033.3 | 1,043.3 | 1,030 | 1,030 | -20 | -1.9% | 12,300 |
| 2007/07/04 | 1,030 | 1,056.7 | 1,030 | 1,050 | -13.3 | -1.3% | 5,400 |
| 2007/07/03 | 1,066.7 | 1,083.3 | 1,063.3 | 1,063.3 | ±0 | ±0% | 9,900 |
| 2007/07/02 | 1,056.7 | 1,063.3 | 1,043.3 | 1,063.3 | +6.6 | +0.6% | 7,200 |
| 2007/06/29 | 1,050 | 1,083.3 | 1,026.7 | 1,056.7 | +40 | +3.9% | 13,500 |
| 2007/06/28 | 1,033.3 | 1,040 | 1,016.7 | 1,016.7 | -16.6 | -1.6% | 6,600 |
| 2007/06/27 | 1,060 | 1,060 | 1,033.3 | 1,033.3 | -33.4 | -3.1% | 8,100 |
| 2007/06/26 | 1,020 | 1,066.7 | 1,010 | 1,066.7 | +40 | +3.9% | 17,100 |
| 2007/06/25 | 1,030 | 1,030 | 1,026.7 | 1,026.7 | -6.6 | -0.6% | 3,000 |
| 2007/06/22 | 1,050 | 1,050 | 1,030 | 1,033.3 | -16.7 | -1.6% | 8,100 |
4201～
4250
件表示中 / 5174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 | 178,400円 | -2.8% | -25.1% | 3.81% | 12.75倍 | 0.89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 | 320,500円 | +0.3% | -10.9% | 3.74% | 8.35倍 | 0.74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 | 124,900円 | +10.8% | +12.9% | 3.20% | 11.28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 | 137,500円 | -24.3% | -55.1% | 2.55% | 19.56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 |
| サクサ | 241,700円 | +2.6% | -38.3% | 5.59% | 9.99倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
