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 |
|---|---|---|---|---|---|---|---|
| 2005/11/07 | 1,200 | 1,203.3 | 1,193.3 | 1,196.7 | +3.4 | +0.3% | 34,200 |
| 2005/11/04 | 1,223.3 | 1,223.3 | 1,193.3 | 1,193.3 | -13.4 | -1.1% | 74,700 |
| 2005/11/02 | 1,233.3 | 1,246.7 | 1,190 | 1,206.7 | +46.7 | +4% | 105,600 |
| 2005/11/01 | 1,163.3 | 1,166.7 | 1,160 | 1,160 | -10 | -0.9% | 13,500 |
| 2005/10/31 | 1,176.7 | 1,176.7 | 1,166.7 | 1,170 | +3.3 | +0.3% | 14,400 |
| 2005/10/28 | 1,180 | 1,190 | 1,166.7 | 1,166.7 | -10 | -0.8% | 23,100 |
| 2005/10/27 | 1,183.3 | 1,186.7 | 1,176.7 | 1,176.7 | -6.6 | -0.6% | 9,000 |
| 2005/10/26 | 1,180 | 1,216.7 | 1,180 | 1,183.3 | +6.6 | +0.6% | 6,600 |
| 2005/10/25 | 1,180 | 1,186.7 | 1,176.7 | 1,176.7 | -3.3 | -0.3% | 8,100 |
| 2005/10/24 | 1,183.3 | 1,183.3 | 1,180 | 1,180 | ±0 | ±0% | 4,200 |
| 2005/10/21 | 1,183.3 | 1,183.3 | 1,176.7 | 1,180 | -10 | -0.8% | 10,500 |
| 2005/10/20 | 1,200 | 1,206.7 | 1,190 | 1,190 | -16.7 | -1.4% | 7,200 |
| 2005/10/19 | 1,216.7 | 1,216.7 | 1,206.7 | 1,206.7 | -13.3 | -1.1% | 3,300 |
| 2005/10/18 | 1,220 | 1,220 | 1,220 | 1,220 | -10 | -0.8% | 5,400 |
| 2005/10/17 | 1,236.7 | 1,236.7 | 1,230 | 1,230 | -6.7 | -0.5% | 5,100 |
| 2005/10/14 | 1,223.3 | 1,236.7 | 1,223.3 | 1,236.7 | +16.7 | +1.4% | 4,800 |
| 2005/10/13 | 1,236.7 | 1,236.7 | 1,216.7 | 1,220 | ±0 | ±0% | 3,300 |
| 2005/10/12 | 1,253.3 | 1,253.3 | 1,220 | 1,220 | -20 | -1.6% | 5,400 |
| 2005/10/11 | 1,183.3 | 1,240 | 1,183.3 | 1,240 | +60 | +5.1% | 13,500 |
| 2005/10/07 | 1,193.3 | 1,193.3 | 1,180 | 1,180 | -13.3 | -1.1% | 6,600 |
| 2005/10/06 | 1,203.3 | 1,203.3 | 1,193.3 | 1,193.3 | -6.7 | -0.6% | 3,900 |
| 2005/10/05 | 1,203.3 | 1,213.3 | 1,196.7 | 1,200 | -10 | -0.8% | 5,100 |
| 2005/10/04 | 1,200 | 1,210 | 1,193.3 | 1,210 | +20 | +1.7% | 13,800 |
| 2005/10/03 | 1,203.3 | 1,203.3 | 1,183.3 | 1,190 | -13.3 | -1.1% | 4,800 |
| 2005/09/30 | 1,200 | 1,203.3 | 1,176.7 | 1,203.3 | ±0 | ±0% | 14,700 |
| 2005/09/29 | 1,220 | 1,220 | 1,203.3 | 1,203.3 | -26.7 | -2.2% | 7,500 |
| 2005/09/28 | 1,230 | 1,233.3 | 1,226.7 | 1,230 | -3.3 | -0.3% | 5,100 |
| 2005/09/27 | 1,233.3 | 1,250 | 1,233.3 | 1,233.3 | -10 | -0.8% | 6,900 |
| 2005/09/26 | 1,260 | 1,263.3 | 1,243.3 | 1,243.3 | -23.4 | -1.8% | 5,100 |
| 2005/09/22 | 1,283.3 | 1,283.3 | 1,266.7 | 1,266.7 | ±0 | ±0% | 4,500 |
| 2005/09/21 | 1,263.3 | 1,276.7 | 1,253.3 | 1,266.7 | +20 | +1.6% | 15,600 |
| 2005/09/20 | 1,253.3 | 1,253.3 | 1,243.3 | 1,246.7 | -6.6 | -0.5% | 18,900 |
| 2005/09/16 | 1,263.3 | 1,263.3 | 1,253.3 | 1,253.3 | -6.7 | -0.5% | 15,000 |
| 2005/09/15 | 1,283.3 | 1,290 | 1,256.7 | 1,260 | -16.7 | -1.3% | 17,700 |
| 2005/09/14 | 1,270 | 1,276.7 | 1,270 | 1,276.7 | +6.7 | +0.5% | 4,800 |
| 2005/09/13 | 1,260 | 1,270 | 1,260 | 1,270 | +16.7 | +1.3% | 4,500 |
| 2005/09/12 | 1,270 | 1,276.7 | 1,253.3 | 1,253.3 | -20 | -1.6% | 19,800 |
| 2005/09/09 | 1,276.7 | 1,276.7 | 1,266.7 | 1,273.3 | -23.4 | -1.8% | 1,500 |
| 2005/09/08 | 1,303.3 | 1,303.3 | 1,266.7 | 1,296.7 | -6.6 | -0.5% | 12,900 |
| 2005/09/07 | 1,310 | 1,310 | 1,303.3 | 1,303.3 | -13.4 | -1% | 1,200 |
| 2005/09/06 | 1,316.7 | 1,316.7 | 1,310 | 1,316.7 | ±0 | ±0% | 5,400 |
| 2005/09/05 | 1,320 | 1,326.7 | 1,316.7 | 1,316.7 | -10 | -0.8% | 10,500 |
| 2005/09/02 | 1,316.7 | 1,326.7 | 1,313.3 | 1,326.7 | +10 | +0.8% | 6,900 |
| 2005/09/01 | 1,316.7 | 1,326.7 | 1,316.7 | 1,316.7 | -13.3 | -1% | 2,700 |
| 2005/08/31 | 1,310 | 1,330 | 1,310 | 1,330 | +13.3 | +1% | 4,200 |
| 2005/08/30 | 1,310 | 1,316.7 | 1,300 | 1,316.7 | +23.4 | +1.8% | 8,400 |
| 2005/08/29 | 1,316.7 | 1,316.7 | 1,293.3 | 1,293.3 | -23.4 | -1.8% | 1,800 |
| 2005/08/26 | 1,293.3 | 1,316.7 | 1,290 | 1,316.7 | +6.7 | +0.5% | 5,100 |
| 2005/08/25 | 1,330 | 1,330 | 1,310 | 1,310 | +10 | +0.8% | 8,100 |
| 2005/08/24 | 1,303.3 | 1,306.7 | 1,300 | 1,300 | -3.3 | -0.3% | 3,600 |
4651～
4700
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
