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 |
---|---|---|---|---|---|---|---|
2004/10/28 | 1,526.7 | 1,526.7 | 1,503.3 | 1,503.3 | +20 | +1.3% | 2,700 |
2004/10/27 | 1,503.3 | 1,503.3 | 1,483.3 | 1,483.3 | -36.7 | -2.4% | 5,400 |
2004/10/26 | 1,503.3 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 3,300 |
2004/10/25 | 1,550 | 1,550 | 1,500 | 1,500 | ±0 | ±0% | 2,400 |
2004/10/22 | 1,526.7 | 1,526.7 | 1,490 | 1,500 | -36.7 | -2.4% | 7,800 |
2004/10/21 | 1,536.7 | 1,536.7 | 1,536.7 | 1,536.7 | ±0 | ±0% | 1,800 |
2004/10/20 | 1,556.7 | 1,556.7 | 1,536.7 | 1,536.7 | -30 | -1.9% | 5,100 |
2004/10/19 | 1,573.3 | 1,573.3 | 1,566.7 | 1,566.7 | -6.6 | -0.4% | 4,800 |
2004/10/18 | 1,580 | 1,580 | 1,570 | 1,573.3 | -6.7 | -0.4% | 6,600 |
2004/10/15 | 1,586.7 | 1,586.7 | 1,580 | 1,580 | -10 | -0.6% | 3,900 |
2004/10/14 | 1,600 | 1,600 | 1,586.7 | 1,590 | -10 | -0.6% | 7,500 |
2004/10/13 | 1,593.3 | 1,603.3 | 1,593.3 | 1,600 | +6.7 | +0.4% | 15,300 |
2004/10/12 | 1,603.3 | 1,603.3 | 1,593.3 | 1,593.3 | -10 | -0.6% | 6,000 |
2004/10/08 | 1,603.3 | 1,606.7 | 1,603.3 | 1,603.3 | ±0 | ±0% | 17,100 |
2004/10/07 | 1,600 | 1,606.7 | 1,596.7 | 1,603.3 | +3.3 | +0.2% | 18,600 |
2004/10/06 | 1,600 | 1,603.3 | 1,593.3 | 1,600 | ±0 | ±0% | 16,500 |
2004/10/05 | 1,573.3 | 1,603.3 | 1,573.3 | 1,600 | +33.3 | +2.1% | 28,500 |
2004/10/04 | 1,526.7 | 1,566.7 | 1,526.7 | 1,566.7 | +50 | +3.3% | 15,000 |
2004/10/01 | 1,510 | 1,516.7 | 1,510 | 1,516.7 | +13.4 | +0.9% | 2,400 |
2004/09/30 | 1,490 | 1,503.3 | 1,490 | 1,503.3 | +20 | +1.3% | 3,900 |
2004/09/29 | 1,480 | 1,493.3 | 1,480 | 1,483.3 | +3.3 | +0.2% | 6,600 |
2004/09/28 | 1,476.7 | 1,483.3 | 1,476.7 | 1,480 | ±0 | ±0% | 3,600 |
2004/09/27 | 1,493.3 | 1,493.3 | 1,473.3 | 1,480 | -3.3 | -0.2% | 8,700 |
2004/09/24 | 1,496.7 | 1,500 | 1,483.3 | 1,483.3 | +3.3 | +0.2% | 4,800 |
2004/09/22 | 1,480 | 1,480 | 1,476.7 | 1,480 | ±0 | ±0% | 4,500 |
2004/09/21 | 1,520 | 1,520 | 1,480 | 1,480 | -10 | -0.7% | 5,100 |
2004/09/17 | 1,490 | 1,500 | 1,480 | 1,490 | +3.3 | +0.2% | 42,300 |
2004/09/16 | 1,500 | 1,500 | 1,486.7 | 1,486.7 | -36.6 | -2.4% | 16,200 |
2004/09/15 | 1,540 | 1,540 | 1,516.7 | 1,523.3 | -26.7 | -1.7% | 11,100 |
2004/09/14 | 1,566.7 | 1,566.7 | 1,550 | 1,550 | -16.7 | -1.1% | 6,300 |
2004/09/13 | 1,576.7 | 1,576.7 | 1,560 | 1,566.7 | -10 | -0.6% | 4,800 |
2004/09/10 | 1,576.7 | 1,576.7 | 1,566.7 | 1,576.7 | -3.3 | -0.2% | 12,900 |
2004/09/09 | 1,583.3 | 1,583.3 | 1,566.7 | 1,580 | +10 | +0.6% | 8,700 |
2004/09/08 | 1,600 | 1,600 | 1,566.7 | 1,570 | -30 | -1.9% | 2,100 |
2004/09/07 | 1,606.7 | 1,606.7 | 1,546.7 | 1,600 | ±0 | ±0% | 5,400 |
2004/09/06 | 1,640 | 1,640 | 1,596.7 | 1,600 | -40 | -2.4% | 3,300 |
2004/09/03 | 1,673.3 | 1,673.3 | 1,616.7 | 1,640 | -33.3 | -2% | 15,000 |
2004/09/02 | 1,650 | 1,673.3 | 1,640 | 1,673.3 | +33.3 | +2% | 15,000 |
2004/09/01 | 1,633.3 | 1,640 | 1,633.3 | 1,640 | +23.3 | +1.4% | 8,100 |
2004/08/31 | 1,636.7 | 1,636.7 | 1,616.7 | 1,616.7 | -20 | -1.2% | 7,500 |
2004/08/30 | 1,633.3 | 1,656.7 | 1,633.3 | 1,636.7 | +3.4 | +0.2% | 13,500 |
2004/08/27 | 1,633.3 | 1,643.3 | 1,633.3 | 1,633.3 | ±0 | ±0% | 3,600 |
2004/08/26 | 1,623.3 | 1,656.7 | 1,616.7 | 1,633.3 | +33.3 | +2.1% | 10,500 |
2004/08/25 | 1,600 | 1,600 | 1,570 | 1,600 | +16.7 | +1.1% | 8,400 |
2004/08/24 | 1,566.7 | 1,583.3 | 1,566.7 | 1,583.3 | +16.6 | +1.1% | 5,100 |
2004/08/23 | 1,566.7 | 1,570 | 1,566.7 | 1,566.7 | ±0 | ±0% | 2,100 |
2004/08/20 | 1,550 | 1,566.7 | 1,550 | 1,566.7 | ±0 | ±0% | 5,400 |
2004/08/19 | 1,566.7 | 1,566.7 | 1,543.3 | 1,566.7 | -6.6 | -0.4% | 2,100 |
2004/08/18 | 1,573.3 | 1,573.3 | 1,573.3 | 1,573.3 | -10 | -0.6% | 7,800 |
2004/08/17 | 1,583.3 | 1,583.3 | 1,583.3 | 1,583.3 | ±0 | ±0% | 7,800 |
4901~
4950
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 | 0.90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% | 8.36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% | 10.00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