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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,106.7 | 1,110 | 1,106.7 | 1,110 | +6.7 | +0.6% | 7,500 |
| 2006/11/29 | 1,113.3 | 1,113.3 | 1,100 | 1,103.3 | -6.7 | -0.6% | 11,100 |
| 2006/11/28 | 1,113.3 | 1,120 | 1,110 | 1,110 | -6.7 | -0.6% | 8,700 |
| 2006/11/27 | 1,133.3 | 1,133.3 | 1,106.7 | 1,116.7 | ±0 | ±0% | 7,200 |
| 2006/11/24 | 1,150 | 1,150 | 1,110 | 1,116.7 | -40 | -3.5% | 22,500 |
| 2006/11/22 | 1,133.3 | 1,156.7 | 1,133.3 | 1,156.7 | +26.7 | +2.4% | 8,100 |
| 2006/11/21 | 1,130 | 1,130 | 1,120 | 1,130 | ±0 | ±0% | 7,200 |
| 2006/11/20 | 1,156.7 | 1,163.3 | 1,130 | 1,130 | -20 | -1.7% | 10,200 |
| 2006/11/17 | 1,156.7 | 1,156.7 | 1,140 | 1,150 | -6.7 | -0.6% | 4,200 |
| 2006/11/16 | 1,150 | 1,160 | 1,150 | 1,156.7 | -10 | -0.9% | 3,000 |
| 2006/11/15 | 1,173.3 | 1,173.3 | 1,133.3 | 1,166.7 | -6.6 | -0.6% | 6,000 |
| 2006/11/14 | 1,146.7 | 1,173.3 | 1,140 | 1,173.3 | +20 | +1.7% | 5,400 |
| 2006/11/13 | 1,166.7 | 1,166.7 | 1,153.3 | 1,153.3 | -16.7 | -1.4% | 3,300 |
| 2006/11/10 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 3,300 |
| 2006/11/09 | 1,180 | 1,180 | 1,166.7 | 1,170 | -10 | -0.8% | 6,000 |
| 2006/11/08 | 1,203.3 | 1,203.3 | 1,166.7 | 1,180 | -26.7 | -2.2% | 7,800 |
| 2006/11/07 | 1,210 | 1,210 | 1,206.7 | 1,206.7 | -3.3 | -0.3% | 2,100 |
| 2006/11/06 | 1,223.3 | 1,223.3 | 1,210 | 1,210 | ±0 | ±0% | 4,200 |
| 2006/11/02 | 1,213.3 | 1,213.3 | 1,210 | 1,210 | -6.7 | -0.6% | 3,300 |
| 2006/11/01 | 1,216.7 | 1,216.7 | 1,216.7 | 1,216.7 | ±0 | ±0% | 1,200 |
| 2006/10/31 | 1,226.7 | 1,226.7 | 1,216.7 | 1,216.7 | -6.6 | -0.5% | 3,300 |
| 2006/10/30 | 1,226.7 | 1,226.7 | 1,223.3 | 1,223.3 | ±0 | ±0% | 3,300 |
| 2006/10/27 | 1,236.7 | 1,236.7 | 1,223.3 | 1,223.3 | -3.4 | -0.3% | 1,800 |
| 2006/10/26 | 1,240 | 1,240 | 1,223.3 | 1,226.7 | -13.3 | -1.1% | 2,100 |
| 2006/10/25 | 1,243.3 | 1,243.3 | 1,240 | 1,240 | +13.3 | +1.1% | 16,500 |
| 2006/10/24 | 1,230 | 1,230 | 1,223.3 | 1,226.7 | ±0 | ±0% | 4,800 |
| 2006/10/23 | 1,223.3 | 1,226.7 | 1,223.3 | 1,226.7 | -10 | -0.8% | 4,500 |
| 2006/10/20 | 1,226.7 | 1,240 | 1,223.3 | 1,236.7 | +13.4 | +1.1% | 5,400 |
| 2006/10/19 | 1,226.7 | 1,230 | 1,223.3 | 1,223.3 | ±0 | ±0% | 6,300 |
| 2006/10/18 | 1,216.7 | 1,233.3 | 1,216.7 | 1,223.3 | +6.6 | +0.5% | 5,400 |
| 2006/10/17 | 1,206.7 | 1,216.7 | 1,206.7 | 1,216.7 | +13.4 | +1.1% | 3,000 |
| 2006/10/16 | 1,213.3 | 1,223.3 | 1,203.3 | 1,203.3 | +6.6 | +0.6% | 10,500 |
| 2006/10/13 | 1,210 | 1,210 | 1,193.3 | 1,196.7 | +3.4 | +0.3% | 6,000 |
| 2006/10/12 | 1,233.3 | 1,233.3 | 1,193.3 | 1,193.3 | -13.4 | -1.1% | 9,300 |
| 2006/10/11 | 1,210 | 1,233.3 | 1,203.3 | 1,206.7 | -26.6 | -2.2% | 16,200 |
| 2006/10/10 | 1,243.3 | 1,250 | 1,233.3 | 1,233.3 | -23.4 | -1.9% | 4,200 |
| 2006/10/06 | 1,256.7 | 1,256.7 | 1,243.3 | 1,256.7 | ±0 | ±0% | 9,600 |
| 2006/10/05 | 1,260 | 1,263.3 | 1,256.7 | 1,256.7 | -3.3 | -0.3% | 6,600 |
| 2006/10/04 | 1,243.3 | 1,266.7 | 1,243.3 | 1,260 | +16.7 | +1.3% | 16,500 |
| 2006/10/03 | 1,243.3 | 1,243.3 | 1,236.7 | 1,243.3 | +13.3 | +1.1% | 3,900 |
| 2006/10/02 | 1,243.3 | 1,243.3 | 1,226.7 | 1,230 | +3.3 | +0.3% | 3,000 |
| 2006/09/29 | 1,230 | 1,230 | 1,220 | 1,226.7 | +10 | +0.8% | 7,500 |
| 2006/09/28 | 1,216.7 | 1,226.7 | 1,216.7 | 1,216.7 | +3.4 | +0.3% | 6,300 |
| 2006/09/27 | 1,213.3 | 1,216.7 | 1,210 | 1,213.3 | +3.3 | +0.3% | 9,000 |
| 2006/09/26 | 1,230 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 21,900 |
| 2006/09/25 | 1,210 | 1,230 | 1,210 | 1,220 | +26.7 | +2.2% | 19,800 |
| 2006/09/22 | 1,186.7 | 1,193.3 | 1,183.3 | 1,193.3 | +6.6 | +0.6% | 15,600 |
| 2006/09/21 | 1,183.3 | 1,200 | 1,176.7 | 1,186.7 | +3.4 | +0.3% | 11,400 |
| 2006/09/20 | 1,176.7 | 1,183.3 | 1,176.7 | 1,183.3 | +6.6 | +0.6% | 14,100 |
| 2006/09/19 | 1,190 | 1,190 | 1,176.7 | 1,176.7 | ±0 | ±0% | 9,600 |
4401～
4450
件表示中 / 5188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 | 181,500円 | -2.8% | -25.1% | 3.75% | 12.97倍 | 0.92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 |
| サクサ | 275,500円 | +2.6% | -38.3% | 4.90% | 11.39倍 | 0.57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 |
| オキサイド | 146,300円 | +29.5% | - | 0.00% | 1015.97倍 | 2.09倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 協立電機 | 353,000円 | +4.8% | +4.4% | 3.40% | 7.68倍 | 0.79倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| 戸上電 | 303,000円 | +0.3% | -5.9% | 4.62% | 7.30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 |
市場注目の銘柄
チャート関連のコラム
