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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 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 |
| 2005/08/23 | 1,303.3 | 1,303.3 | 1,303.3 | 1,303.3 | -3.4 | -0.3% | 900 |
| 2005/08/22 | 1,333.3 | 1,340 | 1,306.7 | 1,306.7 | -16.6 | -1.3% | 7,200 |
| 2005/08/19 | 1,296.7 | 1,323.3 | 1,290 | 1,323.3 | +36.6 | +2.8% | 5,400 |
| 2005/08/18 | 1,300 | 1,300 | 1,286.7 | 1,286.7 | -6.6 | -0.5% | 4,200 |
| 2005/08/17 | 1,303.3 | 1,303.3 | 1,290 | 1,293.3 | -10 | -0.8% | 4,500 |
| 2005/08/16 | 1,316.7 | 1,316.7 | 1,303.3 | 1,303.3 | -13.4 | -1% | 1,800 |
| 2005/08/15 | 1,343.3 | 1,346.7 | 1,316.7 | 1,316.7 | -10 | -0.8% | 3,000 |
| 2005/08/12 | 1,296.7 | 1,336.7 | 1,296.7 | 1,326.7 | +33.4 | +2.6% | 16,500 |
| 2005/08/11 | 1,300 | 1,300 | 1,293.3 | 1,293.3 | -10 | -0.8% | 3,000 |
| 2005/08/10 | 1,276.7 | 1,303.3 | 1,276.7 | 1,303.3 | +23.3 | +1.8% | 2,700 |
| 2005/08/09 | 1,296.7 | 1,296.7 | 1,280 | 1,280 | -20 | -1.5% | 5,400 |
| 2005/08/08 | 1,323.3 | 1,323.3 | 1,263.3 | 1,300 | -23.3 | -1.8% | 15,300 |
| 2005/08/05 | 1,323.3 | 1,323.3 | 1,323.3 | 1,323.3 | ±0 | ±0% | 4,200 |
| 2005/08/04 | 1,333.3 | 1,336.7 | 1,323.3 | 1,323.3 | -10 | -0.8% | 12,300 |
| 2005/08/03 | 1,343.3 | 1,343.3 | 1,333.3 | 1,333.3 | -10 | -0.7% | 3,900 |
| 2005/08/02 | 1,346.7 | 1,350 | 1,333.3 | 1,343.3 | -6.7 | -0.5% | 16,800 |
| 2005/08/01 | 1,343.3 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 10,200 |
| 2005/07/29 | 1,333.3 | 1,343.3 | 1,330 | 1,340 | +13.3 | +1% | 4,500 |
| 2005/07/28 | 1,330 | 1,330 | 1,323.3 | 1,326.7 | ±0 | ±0% | 4,800 |
| 2005/07/27 | 1,323.3 | 1,326.7 | 1,320 | 1,326.7 | +3.4 | +0.3% | 9,300 |
| 2005/07/26 | 1,340 | 1,356.7 | 1,300 | 1,323.3 | -50 | -3.6% | 37,800 |
| 2005/07/25 | 1,403.3 | 1,403.3 | 1,366.7 | 1,373.3 | -13.4 | -1% | 12,300 |
| 2005/07/22 | 1,386.7 | 1,386.7 | 1,383.3 | 1,386.7 | +3.4 | +0.2% | 9,000 |
| 2005/07/21 | 1,386.7 | 1,393.3 | 1,380 | 1,383.3 | -3.4 | -0.2% | 6,300 |
| 2005/07/20 | 1,386.7 | 1,386.7 | 1,350 | 1,386.7 | +3.4 | +0.2% | 16,500 |
| 2005/07/19 | 1,373.3 | 1,386.7 | 1,373.3 | 1,383.3 | +16.6 | +1.2% | 25,500 |
| 2005/07/15 | 1,366.7 | 1,370 | 1,366.7 | 1,366.7 | -16.6 | -1.2% | 3,600 |
| 2005/07/14 | 1,366.7 | 1,383.3 | 1,360 | 1,383.3 | +16.6 | +1.2% | 15,600 |
| 2005/07/13 | 1,366.7 | 1,373.3 | 1,363.3 | 1,366.7 | ±0 | ±0% | 14,700 |
| 2005/07/12 | 1,366.7 | 1,366.7 | 1,363.3 | 1,366.7 | +3.4 | +0.2% | 4,800 |
| 2005/07/11 | 1,366.7 | 1,366.7 | 1,360 | 1,363.3 | ±0 | ±0% | 9,900 |
| 2005/07/08 | 1,340 | 1,366.7 | 1,336.7 | 1,363.3 | +20 | +1.5% | 24,600 |
| 2005/07/07 | 1,340 | 1,343.3 | 1,336.7 | 1,343.3 | +3.3 | +0.2% | 4,200 |
| 2005/07/06 | 1,343.3 | 1,346.7 | 1,336.7 | 1,340 | -3.3 | -0.2% | 6,300 |
| 2005/07/05 | 1,350 | 1,350 | 1,336.7 | 1,343.3 | +6.6 | +0.5% | 8,400 |
| 2005/07/04 | 1,340 | 1,340 | 1,333.3 | 1,336.7 | -3.3 | -0.2% | 10,200 |
4701～
4750
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
