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 |
|---|---|---|---|---|---|---|---|
| 2006/01/23 | 1,730 | 1,730 | 1,533.3 | 1,536.7 | -206.6 | -11.9% | 15,900 |
| 2006/01/20 | 1,766.7 | 1,773.3 | 1,730 | 1,743.3 | +13.3 | +0.8% | 16,800 |
| 2006/01/19 | 1,606.7 | 1,733.3 | 1,603.3 | 1,730 | +90 | +5.5% | 16,500 |
| 2006/01/18 | 1,693.3 | 1,783.3 | 1,553.3 | 1,640 | -153.3 | -8.5% | 53,700 |
| 2006/01/17 | 1,800 | 1,846.7 | 1,793.3 | 1,793.3 | -106.7 | -5.6% | 26,400 |
| 2006/01/16 | 1,896.7 | 1,950 | 1,870 | 1,900 | +36.7 | +2% | 24,600 |
| 2006/01/13 | 1,873.3 | 1,920 | 1,860 | 1,863.3 | -63.4 | -3.3% | 33,000 |
| 2006/01/12 | 1,883.3 | 1,973.3 | 1,873.3 | 1,926.7 | +20 | +1% | 112,500 |
| 2006/01/11 | 1,830 | 1,913.3 | 1,816.7 | 1,906.7 | +123.4 | +6.9% | 148,800 |
| 2006/01/10 | 1,766.7 | 1,783.3 | 1,756.7 | 1,783.3 | +16.6 | +0.9% | 17,700 |
| 2006/01/06 | 1,750 | 1,766.7 | 1,716.7 | 1,766.7 | +3.4 | +0.2% | 22,500 |
| 2006/01/05 | 1,750 | 1,783.3 | 1,736.7 | 1,763.3 | +23.3 | +1.3% | 16,200 |
| 2006/01/04 | 1,763.3 | 1,766.7 | 1,703.3 | 1,740 | -93.3 | -5.1% | 20,700 |
| 2005/12/30 | 1,763.3 | 1,833.3 | 1,750 | 1,833.3 | +66.6 | +3.8% | 66,300 |
| 2005/12/29 | 1,673.3 | 1,766.7 | 1,673.3 | 1,766.7 | +83.4 | +5% | 44,400 |
| 2005/12/28 | 1,676.7 | 1,750 | 1,650 | 1,683.3 | +6.6 | +0.4% | 37,800 |
| 2005/12/27 | 1,693.3 | 1,696.7 | 1,676.7 | 1,676.7 | -13.3 | -0.8% | 17,700 |
| 2005/12/26 | 1,576.7 | 1,690 | 1,576.7 | 1,690 | +120 | +7.6% | 38,400 |
| 2005/12/22 | 1,566.7 | 1,570 | 1,563.3 | 1,570 | +6.7 | +0.4% | 17,100 |
| 2005/12/21 | 1,533.3 | 1,563.3 | 1,526.7 | 1,563.3 | +20 | +1.3% | 23,700 |
| 2005/12/20 | 1,606.7 | 1,606.7 | 1,543.3 | 1,543.3 | -76.7 | -4.7% | 14,400 |
| 2005/12/19 | 1,616.7 | 1,633.3 | 1,616.7 | 1,620 | +3.3 | +0.2% | 34,800 |
| 2005/12/16 | 1,623.3 | 1,623.3 | 1,610 | 1,616.7 | -16.6 | -1% | 23,100 |
| 2005/12/15 | 1,663.3 | 1,666.7 | 1,623.3 | 1,633.3 | -56.7 | -3.4% | 54,600 |
| 2005/12/14 | 1,560 | 1,700 | 1,560 | 1,690 | +156.7 | +10.2% | 110,400 |
| 2005/12/13 | 1,500 | 1,550 | 1,500 | 1,533.3 | +40 | +2.7% | 53,400 |
| 2005/12/12 | 1,476.7 | 1,506.7 | 1,476.7 | 1,493.3 | ±0 | ±0% | 48,300 |
| 2005/12/09 | 1,466.7 | 1,510 | 1,460 | 1,493.3 | +23.3 | +1.6% | 67,800 |
| 2005/12/08 | 1,460 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 67,200 |
| 2005/12/07 | 1,416.7 | 1,463.3 | 1,416.7 | 1,460 | +36.7 | +2.6% | 79,200 |
| 2005/12/06 | 1,393.3 | 1,423.3 | 1,390 | 1,423.3 | +43.3 | +3.1% | 85,200 |
| 2005/12/05 | 1,406.7 | 1,430 | 1,370 | 1,380 | +73.3 | +5.6% | 95,700 |
| 2005/12/02 | 1,323.3 | 1,323.3 | 1,300 | 1,306.7 | -10 | -0.8% | 15,300 |
| 2005/12/01 | 1,326.7 | 1,326.7 | 1,296.7 | 1,316.7 | -13.3 | -1% | 20,700 |
| 2005/11/30 | 1,316.7 | 1,330 | 1,303.3 | 1,330 | +13.3 | +1% | 48,600 |
| 2005/11/29 | 1,286.7 | 1,316.7 | 1,283.3 | 1,316.7 | +46.7 | +3.7% | 95,400 |
| 2005/11/28 | 1,220 | 1,270 | 1,220 | 1,270 | +50 | +4.1% | 83,100 |
| 2005/11/25 | 1,236.7 | 1,236.7 | 1,220 | 1,220 | -16.7 | -1.4% | 41,400 |
| 2005/11/24 | 1,230 | 1,243.3 | 1,230 | 1,236.7 | +10 | +0.8% | 24,900 |
| 2005/11/22 | 1,223.3 | 1,226.7 | 1,223.3 | 1,226.7 | +3.4 | +0.3% | 9,000 |
| 2005/11/21 | 1,220 | 1,226.7 | 1,220 | 1,223.3 | +10 | +0.8% | 21,000 |
| 2005/11/18 | 1,216.7 | 1,220 | 1,213.3 | 1,213.3 | ±0 | ±0% | 11,100 |
| 2005/11/17 | 1,213.3 | 1,213.3 | 1,206.7 | 1,213.3 | +3.3 | +0.3% | 14,400 |
| 2005/11/16 | 1,213.3 | 1,216.7 | 1,210 | 1,210 | -3.3 | -0.3% | 11,700 |
| 2005/11/15 | 1,213.3 | 1,223.3 | 1,213.3 | 1,213.3 | ±0 | ±0% | 15,600 |
| 2005/11/14 | 1,233.3 | 1,233.3 | 1,213.3 | 1,213.3 | -13.4 | -1.1% | 19,500 |
| 2005/11/11 | 1,203.3 | 1,226.7 | 1,203.3 | 1,226.7 | +26.7 | +2.2% | 19,800 |
| 2005/11/10 | 1,206.7 | 1,213.3 | 1,200 | 1,200 | -3.3 | -0.3% | 30,600 |
| 2005/11/09 | 1,206.7 | 1,246.7 | 1,203.3 | 1,203.3 | +3.3 | +0.3% | 22,800 |
| 2005/11/08 | 1,200 | 1,200 | 1,193.3 | 1,200 | +3.3 | +0.3% | 49,500 |
4601～
4650
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
