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 |
|---|---|---|---|---|---|---|---|
| 2006/08/28 | 1,346.7 | 1,360 | 1,343.3 | 1,346.7 | -16.6 | -1.2% | 3,600 |
| 2006/08/25 | 1,376.7 | 1,376.7 | 1,363.3 | 1,363.3 | -3.4 | -0.2% | 2,400 |
| 2006/08/24 | 1,366.7 | 1,380 | 1,366.7 | 1,366.7 | +6.7 | +0.5% | 6,600 |
| 2006/08/23 | 1,356.7 | 1,366.7 | 1,356.7 | 1,360 | +13.3 | +1% | 5,400 |
| 2006/08/22 | 1,330 | 1,346.7 | 1,326.7 | 1,346.7 | ±0 | ±0% | 4,500 |
| 2006/08/21 | 1,360 | 1,360 | 1,333.3 | 1,346.7 | +26.7 | +2% | 4,500 |
| 2006/08/18 | 1,330 | 1,330 | 1,313.3 | 1,320 | -13.3 | -1% | 3,300 |
| 2006/08/17 | 1,350 | 1,360 | 1,333.3 | 1,333.3 | -6.7 | -0.5% | 6,000 |
| 2006/08/16 | 1,306.7 | 1,340 | 1,306.7 | 1,340 | +40 | +3.1% | 2,400 |
| 2006/08/15 | 1,310 | 1,326.7 | 1,293.3 | 1,300 | +6.7 | +0.5% | 3,300 |
| 2006/08/14 | 1,276.7 | 1,296.7 | 1,270 | 1,293.3 | +16.6 | +1.3% | 7,800 |
| 2006/08/11 | 1,283.3 | 1,300 | 1,276.7 | 1,276.7 | ±0 | ±0% | 1,800 |
| 2006/08/10 | 1,280 | 1,280 | 1,276.7 | 1,276.7 | -3.3 | -0.3% | 1,200 |
| 2006/08/09 | 1,290 | 1,300 | 1,276.7 | 1,280 | -6.7 | -0.5% | 2,700 |
| 2006/08/08 | 1,290 | 1,313.3 | 1,286.7 | 1,286.7 | -13.3 | -1% | 2,700 |
| 2006/08/07 | 1,286.7 | 1,300 | 1,286.7 | 1,300 | +3.3 | +0.3% | 1,800 |
| 2006/08/04 | 1,313.3 | 1,313.3 | 1,296.7 | 1,296.7 | -33.3 | -2.5% | 2,400 |
| 2006/08/03 | 1,343.3 | 1,350 | 1,330 | 1,330 | +10 | +0.8% | 1,500 |
| 2006/08/02 | 1,316.7 | 1,320 | 1,316.7 | 1,320 | +13.3 | +1% | 600 |
| 2006/08/01 | 1,306.7 | 1,306.7 | 1,306.7 | 1,306.7 | +3.4 | +0.3% | 300 |
| 2006/07/31 | 1,326.7 | 1,326.7 | 1,303.3 | 1,303.3 | -23.4 | -1.8% | 4,200 |
| 2006/07/28 | 1,326.7 | 1,333.3 | 1,320 | 1,326.7 | +16.7 | +1.3% | 6,300 |
| 2006/07/27 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 300 |
| 2006/07/26 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 7,500 |
| 2006/07/25 | 1,336.7 | 1,383.3 | 1,310 | 1,310 | +23.3 | +1.8% | 10,800 |
| 2006/07/24 | 1,320 | 1,320 | 1,286.7 | 1,286.7 | -16.6 | -1.3% | 37,500 |
| 2006/07/21 | 1,286.7 | 1,303.3 | 1,286.7 | 1,303.3 | -33.4 | -2.5% | 6,000 |
| 2006/07/20 | 1,286.7 | 1,336.7 | 1,286.7 | 1,336.7 | +63.4 | +5% | 7,800 |
| 2006/07/19 | 1,266.7 | 1,273.3 | 1,266.7 | 1,273.3 | +10 | +0.8% | 9,900 |
| 2006/07/18 | 1,283.3 | 1,283.3 | 1,263.3 | 1,263.3 | -20 | -1.6% | 1,800 |
| 2006/07/14 | 1,283.3 | 1,283.3 | 1,270 | 1,283.3 | ±0 | ±0% | 6,900 |
| 2006/07/13 | 1,283.3 | 1,300 | 1,283.3 | 1,283.3 | -23.4 | -1.8% | 7,500 |
| 2006/07/12 | 1,296.7 | 1,316.7 | 1,296.7 | 1,306.7 | +13.4 | +1% | 5,100 |
| 2006/07/11 | 1,340 | 1,340 | 1,270 | 1,293.3 | -40 | -3% | 37,200 |
| 2006/07/10 | 1,366.7 | 1,366.7 | 1,330 | 1,333.3 | -76.7 | -5.4% | 27,900 |
| 2006/07/07 | 1,400 | 1,410 | 1,393.3 | 1,410 | +23.3 | +1.7% | 13,200 |
| 2006/07/06 | 1,400 | 1,400 | 1,386.7 | 1,386.7 | -13.3 | -1% | 12,600 |
| 2006/07/05 | 1,403.3 | 1,403.3 | 1,400 | 1,400 | -3.3 | -0.2% | 2,400 |
| 2006/07/04 | 1,426.7 | 1,426.7 | 1,403.3 | 1,403.3 | -16.7 | -1.2% | 2,400 |
| 2006/07/03 | 1,433.3 | 1,433.3 | 1,420 | 1,420 | +10 | +0.7% | 2,100 |
| 2006/06/30 | 1,406.7 | 1,436.7 | 1,406.7 | 1,410 | -23.3 | -1.6% | 2,100 |
| 2006/06/29 | 1,430 | 1,433.3 | 1,430 | 1,433.3 | +6.6 | +0.5% | 10,500 |
| 2006/06/28 | 1,426.7 | 1,426.7 | 1,423.3 | 1,426.7 | ±0 | ±0% | 5,700 |
| 2006/06/27 | 1,426.7 | 1,430 | 1,426.7 | 1,426.7 | ±0 | ±0% | 9,300 |
| 2006/06/26 | 1,420 | 1,426.7 | 1,420 | 1,426.7 | +3.4 | +0.2% | 9,600 |
| 2006/06/23 | 1,426.7 | 1,426.7 | 1,423.3 | 1,423.3 | -3.4 | -0.2% | 1,500 |
| 2006/06/22 | 1,423.3 | 1,430 | 1,423.3 | 1,426.7 | - | - | 2,700 |
| 2006/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/20 | 1,450 | 1,450 | 1,413.3 | 1,433.3 | -20 | -1.4% | 3,900 |
| 2006/06/19 | 1,413.3 | 1,453.3 | 1,413.3 | 1,453.3 | +40 | +2.8% | 3,300 |
4451～
4500
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
