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 |
|---|---|---|---|---|---|---|---|
| 2006/12/04 | 1,106.7 | 1,133.3 | 1,106.7 | 1,120 | +13.3 | +1.2% | 14,700 |
| 2006/12/01 | 1,103.3 | 1,106.7 | 1,096.7 | 1,106.7 | -3.3 | -0.3% | 16,500 |
| 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 |
4551～
4600
件表示中 / 5340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 | 186,300円 | +7.0% | +13.6% | 3.65% | 11.73倍 | 0.90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 |
| 日電波 | 73,800円 | -0.1% | -42.5% | 4.07% | 13.09倍 | 0.58倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| トレックスセミ | 142,000円 | +6.4% | - | 3.94% | 50.14倍 | 0.86倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| ＳＭＫ | 222,800円 | -4.3% | +82.1% | 4.49% | 23.53倍 | 0.48倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 東亜ＤＫＫ | 80,500円 | +2.5% | +7.5% | 2.73% | 13.73倍 | 0.73倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
市場注目の銘柄
チャート関連のコラム
