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 |
---|---|---|---|---|---|---|---|
2004/11/18 | 1,466.7 | 1,466.7 | 1,436.7 | 1,446.7 | -20 | -1.4% | 4,800 |
2004/11/17 | 1,513.3 | 1,513.3 | 1,466.7 | 1,466.7 | -40 | -2.7% | 9,300 |
2004/11/16 | 1,510 | 1,516.7 | 1,503.3 | 1,506.7 | -13.3 | -0.9% | 6,300 |
2004/11/15 | 1,483.3 | 1,520 | 1,483.3 | 1,520 | +36.7 | +2.5% | 10,200 |
2004/11/12 | 1,483.3 | 1,483.3 | 1,480 | 1,483.3 | ±0 | ±0% | 4,800 |
2004/11/11 | 1,500 | 1,500 | 1,483.3 | 1,483.3 | -16.7 | -1.1% | 1,500 |
2004/11/10 | 1,493.3 | 1,500 | 1,466.7 | 1,500 | ±0 | ±0% | 6,600 |
2004/11/09 | 1,466.7 | 1,500 | 1,463.3 | 1,500 | +50 | +3.4% | 10,800 |
2004/11/08 | 1,426.7 | 1,450 | 1,426.7 | 1,450 | +16.7 | +1.2% | 4,500 |
2004/11/05 | 1,426.7 | 1,433.3 | 1,423.3 | 1,433.3 | +3.3 | +0.2% | 3,000 |
2004/11/04 | 1,423.3 | 1,433.3 | 1,423.3 | 1,430 | +23.3 | +1.7% | 2,700 |
2004/11/02 | 1,433.3 | 1,433.3 | 1,403.3 | 1,406.7 | -23.3 | -1.6% | 2,400 |
2004/11/01 | 1,433.3 | 1,433.3 | 1,420 | 1,430 | -36.7 | -2.5% | 2,700 |
2004/10/29 | 1,486.7 | 1,490 | 1,466.7 | 1,466.7 | -36.6 | -2.4% | 12,300 |
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 |
4901~
4950
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