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 |
|---|---|---|---|---|---|---|---|
| 2006/04/04 | 1,793.3 | 1,816.7 | 1,780 | 1,810 | +26.7 | +1.5% | 19,500 |
| 2006/04/03 | 1,746.7 | 1,800 | 1,746.7 | 1,783.3 | +56.6 | +3.3% | 15,000 |
| 2006/03/31 | 1,726.7 | 1,730 | 1,716.7 | 1,726.7 | +10 | +0.6% | 4,500 |
| 2006/03/30 | 1,716.7 | 1,716.7 | 1,713.3 | 1,716.7 | +6.7 | +0.4% | 6,000 |
| 2006/03/29 | 1,683.3 | 1,710 | 1,670 | 1,710 | +40 | +2.4% | 3,600 |
| 2006/03/28 | 1,703.3 | 1,703.3 | 1,666.7 | 1,670 | -23.3 | -1.4% | 5,100 |
| 2006/03/27 | 1,670 | 1,693.3 | 1,670 | 1,693.3 | +23.3 | +1.4% | 9,000 |
| 2006/03/24 | 1,660 | 1,670 | 1,660 | 1,670 | +3.3 | +0.2% | 8,400 |
| 2006/03/23 | 1,660 | 1,670 | 1,660 | 1,666.7 | +10 | +0.6% | 3,600 |
| 2006/03/22 | 1,670 | 1,670 | 1,656.7 | 1,656.7 | -13.3 | -0.8% | 8,700 |
| 2006/03/20 | 1,683.3 | 1,683.3 | 1,670 | 1,670 | -40 | -2.3% | 6,000 |
| 2006/03/17 | 1,670 | 1,753.3 | 1,670 | 1,710 | +63.3 | +3.8% | 26,100 |
| 2006/03/16 | 1,616.7 | 1,666.7 | 1,616.7 | 1,646.7 | +36.7 | +2.3% | 26,400 |
| 2006/03/15 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 5,100 |
| 2006/03/14 | 1,626.7 | 1,626.7 | 1,596.7 | 1,610 | -6.7 | -0.4% | 8,100 |
| 2006/03/13 | 1,586.7 | 1,616.7 | 1,573.3 | 1,616.7 | +30 | +1.9% | 17,400 |
| 2006/03/10 | 1,566.7 | 1,596.7 | 1,560 | 1,586.7 | +33.4 | +2.2% | 6,900 |
| 2006/03/09 | 1,566.7 | 1,583.3 | 1,553.3 | 1,553.3 | -13.4 | -0.9% | 8,100 |
| 2006/03/08 | 1,536.7 | 1,580 | 1,536.7 | 1,566.7 | +30 | +2% | 5,100 |
| 2006/03/07 | 1,550 | 1,550 | 1,536.7 | 1,536.7 | - | - | 7,200 |
| 2006/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/03 | 1,550 | 1,560 | 1,550 | 1,550 | ±0 | ±0% | 3,300 |
| 2006/03/02 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 1,800 |
| 2006/03/01 | 1,550 | 1,560 | 1,520 | 1,550 | -10 | -0.6% | 10,800 |
| 2006/02/28 | 1,620 | 1,620 | 1,533.3 | 1,560 | -73.3 | -4.5% | 11,700 |
| 2006/02/27 | 1,613.3 | 1,633.3 | 1,613.3 | 1,633.3 | +16.6 | +1% | 15,300 |
| 2006/02/24 | 1,590 | 1,633.3 | 1,590 | 1,616.7 | +66.7 | +4.3% | 22,500 |
| 2006/02/23 | 1,520 | 1,550 | 1,520 | 1,550 | +33.3 | +2.2% | 11,400 |
| 2006/02/22 | 1,516.7 | 1,523.3 | 1,503.3 | 1,516.7 | ±0 | ±0% | 17,400 |
| 2006/02/21 | 1,500 | 1,533.3 | 1,500 | 1,516.7 | +10 | +0.7% | 6,900 |
| 2006/02/20 | 1,530 | 1,530 | 1,506.7 | 1,506.7 | -36.6 | -2.4% | 7,200 |
| 2006/02/17 | 1,583.3 | 1,593.3 | 1,533.3 | 1,543.3 | -40 | -2.5% | 12,000 |
| 2006/02/16 | 1,573.3 | 1,583.3 | 1,550 | 1,583.3 | -10 | -0.6% | 9,900 |
| 2006/02/15 | 1,580 | 1,633.3 | 1,580 | 1,593.3 | -3.4 | -0.2% | 10,800 |
| 2006/02/14 | 1,616.7 | 1,616.7 | 1,500 | 1,596.7 | -23.3 | -1.4% | 36,600 |
| 2006/02/13 | 1,666.7 | 1,670 | 1,616.7 | 1,620 | -83.3 | -4.9% | 16,200 |
| 2006/02/10 | 1,770 | 1,783.3 | 1,670 | 1,703.3 | -80 | -4.5% | 13,500 |
| 2006/02/09 | 1,813.3 | 1,843.3 | 1,770 | 1,783.3 | -33.4 | -1.8% | 13,200 |
| 2006/02/08 | 1,780 | 1,840 | 1,760 | 1,816.7 | +3.4 | +0.2% | 50,700 |
| 2006/02/07 | 1,710 | 1,813.3 | 1,710 | 1,813.3 | +166.6 | +10.1% | 115,200 |
| 2006/02/06 | 1,620 | 1,670 | 1,616.7 | 1,646.7 | +23.4 | +1.4% | 15,300 |
| 2006/02/03 | 1,616.7 | 1,630 | 1,616.7 | 1,623.3 | +13.3 | +0.8% | 12,900 |
| 2006/02/02 | 1,633.3 | 1,633.3 | 1,600 | 1,610 | -23.3 | -1.4% | 33,000 |
| 2006/02/01 | 1,683.3 | 1,683.3 | 1,616.7 | 1,633.3 | -83.4 | -4.9% | 14,400 |
| 2006/01/31 | 1,726.7 | 1,726.7 | 1,693.3 | 1,716.7 | -10 | -0.6% | 3,000 |
| 2006/01/30 | 1,753.3 | 1,753.3 | 1,726.7 | 1,726.7 | -10 | -0.6% | 11,400 |
| 2006/01/27 | 1,746.7 | 1,750 | 1,723.3 | 1,736.7 | +13.4 | +0.8% | 11,700 |
| 2006/01/26 | 1,733.3 | 1,733.3 | 1,670 | 1,723.3 | -20 | -1.1% | 12,600 |
| 2006/01/25 | 1,766.7 | 1,783.3 | 1,733.3 | 1,743.3 | +40 | +2.3% | 19,200 |
| 2006/01/24 | 1,703.3 | 1,703.3 | 1,703.3 | 1,703.3 | +166.6 | +10.8% | 24,600 |
4551～
4600
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
