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 |
|---|---|---|---|---|---|---|---|
| 2006/11/09 | 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 |
| 2006/09/15 | 1,193.3 | 1,193.3 | 1,166.7 | 1,176.7 | -23.3 | -1.9% | 30,300 |
| 2006/09/14 | 1,213.3 | 1,213.3 | 1,196.7 | 1,200 | -10 | -0.8% | 7,800 |
| 2006/09/13 | 1,213.3 | 1,233.3 | 1,206.7 | 1,210 | -3.3 | -0.3% | 11,100 |
| 2006/09/12 | 1,253.3 | 1,253.3 | 1,213.3 | 1,213.3 | -36.7 | -2.9% | 24,600 |
| 2006/09/11 | 1,266.7 | 1,266.7 | 1,250 | 1,250 | -3.3 | -0.3% | 18,000 |
| 2006/09/08 | 1,266.7 | 1,270 | 1,253.3 | 1,253.3 | -13.4 | -1.1% | 24,000 |
| 2006/09/07 | 1,286.7 | 1,290 | 1,266.7 | 1,266.7 | -23.3 | -1.8% | 32,400 |
| 2006/09/06 | 1,296.7 | 1,296.7 | 1,286.7 | 1,290 | ±0 | ±0% | 8,700 |
| 2006/09/05 | 1,300 | 1,300 | 1,290 | 1,290 | -6.7 | -0.5% | 6,000 |
| 2006/09/04 | 1,326.7 | 1,326.7 | 1,286.7 | 1,296.7 | -3.3 | -0.3% | 5,400 |
| 2006/09/01 | 1,320 | 1,326.7 | 1,296.7 | 1,300 | +13.3 | +1% | 4,800 |
| 2006/08/31 | 1,316.7 | 1,316.7 | 1,286.7 | 1,286.7 | -43.3 | -3.3% | 20,100 |
| 2006/08/30 | 1,353.3 | 1,353.3 | 1,330 | 1,330 | -6.7 | -0.5% | 3,000 |
| 2006/08/29 | 1,336.7 | 1,340 | 1,336.7 | 1,336.7 | -10 | -0.7% | 1,500 |
4401～
4450
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
