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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 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 |
| 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 |
4651～
4700
件表示中 / 5188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 | 181,500円 | -2.8% | -25.1% | 3.75% | 12.97倍 | 0.92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 |
| サクサ | 275,500円 | +2.6% | -38.3% | 4.90% | 11.39倍 | 0.57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 |
| オキサイド | 146,300円 | +29.5% | - | 0.00% | 1015.97倍 | 2.09倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 協立電機 | 353,000円 | +4.8% | +4.4% | 3.40% | 7.68倍 | 0.79倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| 戸上電 | 303,000円 | +0.3% | -5.9% | 4.62% | 7.30倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
