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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,346.7 | 1,346.7 | 1,333.3 | 1,340 | -16.7 | -1.2% | 9,000 |
| 2005/06/30 | 1,356.7 | 1,356.7 | 1,343.3 | 1,356.7 | ±0 | ±0% | 18,600 |
| 2005/06/29 | 1,366.7 | 1,366.7 | 1,350 | 1,356.7 | -3.3 | -0.2% | 30,000 |
| 2005/06/28 | 1,366.7 | 1,373.3 | 1,353.3 | 1,360 | +10 | +0.7% | 29,100 |
| 2005/06/27 | 1,346.7 | 1,353.3 | 1,343.3 | 1,350 | +13.3 | +1% | 11,700 |
| 2005/06/24 | 1,330 | 1,350 | 1,326.7 | 1,336.7 | +16.7 | +1.3% | 30,300 |
| 2005/06/23 | 1,313.3 | 1,323.3 | 1,313.3 | 1,320 | +6.7 | +0.5% | 16,200 |
| 2005/06/22 | 1,310 | 1,313.3 | 1,300 | 1,313.3 | +3.3 | +0.3% | 40,200 |
| 2005/06/21 | 1,330 | 1,333.3 | 1,296.7 | 1,310 | -23.3 | -1.7% | 64,500 |
| 2005/06/20 | 1,350 | 1,350 | 1,330 | 1,333.3 | -16.7 | -1.2% | 27,900 |
| 2005/06/17 | 1,373.3 | 1,376.7 | 1,323.3 | 1,350 | -20 | -1.5% | 48,600 |
| 2005/06/16 | 1,370 | 1,376.7 | 1,370 | 1,370 | ±0 | ±0% | 8,400 |
| 2005/06/15 | 1,380 | 1,383.3 | 1,370 | 1,370 | -6.7 | -0.5% | 15,000 |
| 2005/06/14 | 1,376.7 | 1,380 | 1,373.3 | 1,376.7 | -3.3 | -0.2% | 13,500 |
| 2005/06/13 | 1,406.7 | 1,406.7 | 1,376.7 | 1,380 | -20 | -1.4% | 18,900 |
| 2005/06/10 | 1,386.7 | 1,400 | 1,366.7 | 1,400 | +16.7 | +1.2% | 18,900 |
| 2005/06/09 | 1,400 | 1,400 | 1,373.3 | 1,383.3 | -20 | -1.4% | 12,600 |
| 2005/06/08 | 1,406.7 | 1,406.7 | 1,383.3 | 1,403.3 | ±0 | ±0% | 10,500 |
| 2005/06/07 | 1,406.7 | 1,420 | 1,403.3 | 1,403.3 | -26.7 | -1.9% | 12,900 |
| 2005/06/06 | 1,456.7 | 1,483.3 | 1,400 | 1,430 | -23.3 | -1.6% | 13,500 |
| 2005/06/03 | 1,483.3 | 1,490 | 1,450 | 1,453.3 | -26.7 | -1.8% | 12,900 |
| 2005/06/02 | 1,446.7 | 1,483.3 | 1,446.7 | 1,480 | +30 | +2.1% | 35,400 |
| 2005/06/01 | 1,446.7 | 1,463.3 | 1,446.7 | 1,450 | +16.7 | +1.2% | 21,600 |
| 2005/05/31 | 1,423.3 | 1,450 | 1,413.3 | 1,433.3 | +3.3 | +0.2% | 33,900 |
| 2005/05/30 | 1,366.7 | 1,436.7 | 1,363.3 | 1,430 | +63.3 | +4.6% | 28,500 |
| 2005/05/27 | 1,406.7 | 1,416.7 | 1,360 | 1,366.7 | -66.6 | -4.6% | 32,400 |
| 2005/05/26 | 1,416.7 | 1,433.3 | 1,406.7 | 1,433.3 | +16.6 | +1.2% | 7,500 |
| 2005/05/25 | 1,450 | 1,450 | 1,416.7 | 1,416.7 | -16.6 | -1.2% | 13,200 |
| 2005/05/24 | 1,426.7 | 1,433.3 | 1,420 | 1,433.3 | -20 | -1.4% | 5,400 |
| 2005/05/23 | 1,416.7 | 1,463.3 | 1,416.7 | 1,453.3 | +36.6 | +2.6% | 6,000 |
| 2005/05/20 | 1,450 | 1,450 | 1,416.7 | 1,416.7 | -46.6 | -3.2% | 4,200 |
| 2005/05/19 | 1,456.7 | 1,500 | 1,443.3 | 1,463.3 | +30 | +2.1% | 21,300 |
| 2005/05/18 | 1,430 | 1,433.3 | 1,403.3 | 1,433.3 | +36.6 | +2.6% | 16,200 |
| 2005/05/17 | 1,483.3 | 1,486.7 | 1,370 | 1,396.7 | -76.6 | -5.2% | 28,200 |
| 2005/05/16 | 1,526.7 | 1,530 | 1,470 | 1,473.3 | -50 | -3.3% | 39,300 |
| 2005/05/13 | 1,516.7 | 1,523.3 | 1,496.7 | 1,523.3 | -20 | -1.3% | 53,400 |
| 2005/05/12 | 1,563.3 | 1,583.3 | 1,530 | 1,543.3 | +13.3 | +0.9% | 132,300 |
| 2005/05/11 | 1,500 | 1,616.7 | 1,493.3 | 1,530 | +33.3 | +2.2% | 162,900 |
| 2005/05/10 | 1,456.7 | 1,500 | 1,450 | 1,496.7 | +50 | +3.5% | 38,100 |
| 2005/05/09 | 1,446.7 | 1,453.3 | 1,433.3 | 1,446.7 | +6.7 | +0.5% | 9,900 |
| 2005/05/06 | 1,453.3 | 1,453.3 | 1,426.7 | 1,440 | ±0 | ±0% | 15,000 |
| 2005/05/02 | 1,460 | 1,460 | 1,430 | 1,440 | -20 | -1.4% | 14,700 |
| 2005/04/28 | 1,466.7 | 1,476.7 | 1,460 | 1,460 | ±0 | ±0% | 9,000 |
| 2005/04/27 | 1,466.7 | 1,480 | 1,460 | 1,460 | -26.7 | -1.8% | 16,800 |
| 2005/04/26 | 1,426.7 | 1,486.7 | 1,426.7 | 1,486.7 | +66.7 | +4.7% | 40,800 |
| 2005/04/25 | 1,433.3 | 1,433.3 | 1,420 | 1,420 | -13.3 | -0.9% | 8,700 |
| 2005/04/22 | 1,436.7 | 1,436.7 | 1,416.7 | 1,433.3 | +16.6 | +1.2% | 10,500 |
| 2005/04/21 | 1,420 | 1,423.3 | 1,403.3 | 1,416.7 | -16.6 | -1.2% | 9,900 |
| 2005/04/20 | 1,446.7 | 1,446.7 | 1,423.3 | 1,433.3 | +13.3 | +0.9% | 11,400 |
| 2005/04/19 | 1,436.7 | 1,450 | 1,403.3 | 1,420 | -16.7 | -1.2% | 7,800 |
4751～
4800
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
