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 |
|---|---|---|---|---|---|---|---|
| 2005/08/25 | 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 |
| 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 |
4801～
4850
件表示中 / 5276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 | 160,300円 | -2.8% | -25.1% | 4.24% | 11.45倍 | 0.82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 |
| 東亜ＤＫＫ | 72,100円 | +3.2% | -11.8% | 3.05% | 12.19倍 | 0.67倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| 日電波 | 61,500円 | +4.4% | +2.3% | 4.88% | 5.67倍 | 0.50倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| アライドＨＤ | 13,000円 | -1.0% | -19.5% | 1.54% | 4.64倍 | 0.72倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 正興電機 | 98,000円 | +13.4% | +20.8% | 4.59% | 7.15倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
