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 |
|---|---|---|---|---|---|---|---|
| 2007/04/09 | 940 | 950 | 923.3 | 926.7 | -13.3 | -1.4% | 14,700 |
| 2007/04/06 | 936.7 | 966.7 | 920 | 940 | +3.3 | +0.4% | 33,000 |
| 2007/04/05 | 950 | 953.3 | 933.3 | 936.7 | -20 | -2.1% | 18,900 |
| 2007/04/04 | 960 | 963.3 | 950 | 956.7 | -10 | -1% | 11,400 |
| 2007/04/03 | 970 | 970 | 950 | 966.7 | -3.3 | -0.3% | 15,600 |
| 2007/04/02 | 983.3 | 983.3 | 966.7 | 970 | -3.3 | -0.3% | 11,700 |
| 2007/03/30 | 970 | 980 | 970 | 973.3 | -3.4 | -0.3% | 8,700 |
| 2007/03/29 | 990 | 993.3 | 973.3 | 976.7 | -20 | -2% | 2,700 |
| 2007/03/28 | 993.3 | 996.7 | 986.7 | 996.7 | +10 | +1% | 3,900 |
| 2007/03/27 | 996.7 | 996.7 | 973.3 | 986.7 | -13.3 | -1.3% | 7,500 |
| 2007/03/26 | 1,000 | 1,016.7 | 990 | 1,000 | ±0 | ±0% | 13,800 |
| 2007/03/23 | 1,006.7 | 1,010 | 993.3 | 1,000 | ±0 | ±0% | 15,900 |
| 2007/03/22 | 1,006.7 | 1,016.7 | 996.7 | 1,000 | -3.3 | -0.3% | 17,100 |
| 2007/03/20 | 1,010 | 1,026.7 | 986.7 | 1,003.3 | -23.4 | -2.3% | 23,700 |
| 2007/03/19 | 1,016.7 | 1,026.7 | 996.7 | 1,026.7 | -6.6 | -0.6% | 19,800 |
| 2007/03/16 | 1,043.3 | 1,043.3 | 1,020 | 1,033.3 | -10 | -1% | 12,900 |
| 2007/03/15 | 1,053.3 | 1,073.3 | 1,036.7 | 1,043.3 | -13.4 | -1.3% | 14,400 |
| 2007/03/14 | 1,093.3 | 1,093.3 | 1,056.7 | 1,056.7 | -36.6 | -3.3% | 4,500 |
| 2007/03/13 | 1,103.3 | 1,103.3 | 1,093.3 | 1,093.3 | -10 | -0.9% | 3,600 |
| 2007/03/12 | 1,160 | 1,166.7 | 1,103.3 | 1,103.3 | -40 | -3.5% | 1,500 |
| 2007/03/09 | 1,153.3 | 1,153.3 | 1,143.3 | 1,143.3 | -10 | -0.9% | 1,500 |
| 2007/03/08 | 1,133.3 | 1,153.3 | 1,133.3 | 1,153.3 | +36.6 | +3.3% | 7,500 |
| 2007/03/07 | 1,116.7 | 1,116.7 | 1,116.7 | 1,116.7 | -33.3 | -2.9% | 2,700 |
| 2007/03/06 | 1,080 | 1,163.3 | 1,080 | 1,150 | +63.3 | +5.8% | 10,800 |
| 2007/03/05 | 1,100 | 1,100 | 1,086.7 | 1,086.7 | -16.6 | -1.5% | 7,800 |
| 2007/03/02 | 1,110 | 1,113.3 | 1,103.3 | 1,103.3 | -6.7 | -0.6% | 7,500 |
| 2007/03/01 | 1,126.7 | 1,133.3 | 1,110 | 1,110 | ±0 | ±0% | 39,900 |
| 2007/02/28 | 1,126.7 | 1,126.7 | 1,100 | 1,110 | -23.3 | -2.1% | 22,500 |
| 2007/02/27 | 1,150 | 1,150 | 1,126.7 | 1,133.3 | -20 | -1.7% | 6,600 |
| 2007/02/26 | 1,153.3 | 1,166.7 | 1,150 | 1,153.3 | +3.3 | +0.3% | 13,800 |
| 2007/02/23 | 1,146.7 | 1,153.3 | 1,143.3 | 1,150 | +30 | +2.7% | 7,500 |
| 2007/02/22 | 1,116.7 | 1,123.3 | 1,116.7 | 1,120 | +3.3 | +0.3% | 6,600 |
| 2007/02/21 | 1,130 | 1,133.3 | 1,106.7 | 1,116.7 | -20 | -1.8% | 19,800 |
| 2007/02/20 | 1,150 | 1,156.7 | 1,113.3 | 1,136.7 | -46.6 | -3.9% | 29,700 |
| 2007/02/19 | 1,186.7 | 1,190 | 1,180 | 1,183.3 | +10 | +0.9% | 4,800 |
| 2007/02/16 | 1,186.7 | 1,186.7 | 1,170 | 1,173.3 | -23.4 | -2% | 6,600 |
| 2007/02/15 | 1,203.3 | 1,203.3 | 1,166.7 | 1,196.7 | -20 | -1.6% | 14,100 |
| 2007/02/14 | 1,220 | 1,230 | 1,210 | 1,216.7 | -6.6 | -0.5% | 5,100 |
| 2007/02/13 | 1,240 | 1,240 | 1,223.3 | 1,223.3 | ±0 | ±0% | 2,400 |
| 2007/02/09 | 1,206.7 | 1,223.3 | 1,206.7 | 1,223.3 | +10 | +0.8% | 3,300 |
| 2007/02/08 | 1,206.7 | 1,213.3 | 1,206.7 | 1,213.3 | +3.3 | +0.3% | 2,100 |
| 2007/02/07 | 1,213.3 | 1,213.3 | 1,206.7 | 1,210 | -3.3 | -0.3% | 3,900 |
| 2007/02/06 | 1,216.7 | 1,216.7 | 1,210 | 1,213.3 | -3.4 | -0.3% | 3,000 |
| 2007/02/05 | 1,223.3 | 1,223.3 | 1,216.7 | 1,216.7 | -6.6 | -0.5% | 6,300 |
| 2007/02/02 | 1,210 | 1,223.3 | 1,206.7 | 1,223.3 | -23.4 | -1.9% | 9,900 |
| 2007/02/01 | 1,226.7 | 1,246.7 | 1,226.7 | 1,246.7 | +23.4 | +1.9% | 1,200 |
| 2007/01/31 | 1,236.7 | 1,236.7 | 1,223.3 | 1,223.3 | -20 | -1.6% | 3,900 |
| 2007/01/30 | 1,263.3 | 1,263.3 | 1,243.3 | 1,243.3 | -16.7 | -1.3% | 3,300 |
| 2007/01/29 | 1,260 | 1,263.3 | 1,256.7 | 1,260 | ±0 | ±0% | 3,600 |
| 2007/01/26 | 1,250 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 6,000 |
4301～
4350
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
