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 |
|---|---|---|---|---|---|---|---|
| 2006/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/20 | 1,450 | 1,450 | 1,413.3 | 1,433.3 | -20 | -1.4% | 3,900 |
| 2006/06/19 | 1,413.3 | 1,453.3 | 1,413.3 | 1,453.3 | +40 | +2.8% | 3,300 |
| 2006/06/16 | 1,413.3 | 1,413.3 | 1,393.3 | 1,413.3 | +13.3 | +1% | 2,400 |
| 2006/06/15 | 1,400 | 1,400 | 1,400 | 1,400 | +66.7 | +5% | 300 |
| 2006/06/14 | 1,333.3 | 1,333.3 | 1,316.7 | 1,333.3 | ±0 | ±0% | 2,100 |
| 2006/06/13 | 1,350 | 1,350 | 1,333.3 | 1,333.3 | +30 | +2.3% | 900 |
| 2006/06/12 | 1,303.3 | 1,303.3 | 1,303.3 | 1,303.3 | +3.3 | +0.3% | 600 |
| 2006/06/09 | 1,296.7 | 1,300 | 1,270 | 1,300 | ±0 | ±0% | 9,600 |
| 2006/06/08 | 1,370 | 1,370 | 1,286.7 | 1,300 | -70 | -5.1% | 7,500 |
| 2006/06/07 | 1,410 | 1,410 | 1,370 | 1,370 | -40 | -2.8% | 7,800 |
| 2006/06/06 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 1,500 |
| 2006/06/05 | 1,426.7 | 1,426.7 | 1,410 | 1,410 | +10 | +0.7% | 2,100 |
| 2006/06/02 | 1,433.3 | 1,433.3 | 1,380 | 1,400 | -50 | -3.4% | 9,900 |
| 2006/06/01 | 1,450 | 1,453.3 | 1,450 | 1,450 | -6.7 | -0.5% | 5,400 |
| 2006/05/31 | 1,470 | 1,483.3 | 1,446.7 | 1,456.7 | -36.6 | -2.5% | 10,500 |
| 2006/05/30 | 1,510 | 1,510 | 1,490 | 1,493.3 | -16.7 | -1.1% | 17,100 |
| 2006/05/29 | 1,533.3 | 1,533.3 | 1,510 | 1,510 | -20 | -1.3% | 2,700 |
| 2006/05/26 | 1,560 | 1,560 | 1,500 | 1,530 | -36.7 | -2.3% | 21,000 |
| 2006/05/25 | 1,536.7 | 1,583.3 | 1,533.3 | 1,566.7 | +33.4 | +2.2% | 4,200 |
| 2006/05/24 | 1,533.3 | 1,533.3 | 1,526.7 | 1,533.3 | +6.6 | +0.4% | 4,500 |
| 2006/05/23 | 1,563.3 | 1,563.3 | 1,520 | 1,526.7 | -36.6 | -2.3% | 5,100 |
| 2006/05/22 | 1,566.7 | 1,573.3 | 1,553.3 | 1,563.3 | +36.6 | +2.4% | 8,700 |
| 2006/05/19 | 1,526.7 | 1,560 | 1,526.7 | 1,526.7 | ±0 | ±0% | 6,000 |
| 2006/05/18 | 1,583.3 | 1,583.3 | 1,516.7 | 1,526.7 | -56.6 | -3.6% | 8,100 |
| 2006/05/17 | 1,570 | 1,583.3 | 1,570 | 1,583.3 | +16.6 | +1.1% | 5,700 |
| 2006/05/16 | 1,590 | 1,590 | 1,533.3 | 1,566.7 | -10 | -0.6% | 7,800 |
| 2006/05/15 | 1,600 | 1,600 | 1,560 | 1,576.7 | -23.3 | -1.5% | 3,300 |
| 2006/05/12 | 1,606.7 | 1,606.7 | 1,600 | 1,600 | -33.3 | -2% | 3,900 |
| 2006/05/11 | 1,643.3 | 1,660 | 1,633.3 | 1,633.3 | ±0 | ±0% | 2,100 |
| 2006/05/10 | 1,636.7 | 1,636.7 | 1,633.3 | 1,633.3 | -6.7 | -0.4% | 2,100 |
| 2006/05/09 | 1,643.3 | 1,643.3 | 1,636.7 | 1,640 | +3.3 | +0.2% | 1,200 |
| 2006/05/08 | 1,666.7 | 1,666.7 | 1,633.3 | 1,636.7 | -43.3 | -2.6% | 3,600 |
| 2006/05/02 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 300 |
| 2006/05/01 | 1,686.7 | 1,686.7 | 1,633.3 | 1,680 | -13.3 | -0.8% | 6,900 |
| 2006/04/28 | 1,666.7 | 1,693.3 | 1,666.7 | 1,693.3 | +23.3 | +1.4% | 11,100 |
| 2006/04/27 | 1,653.3 | 1,676.7 | 1,653.3 | 1,670 | +26.7 | +1.6% | 3,600 |
| 2006/04/26 | 1,643.3 | 1,643.3 | 1,643.3 | 1,643.3 | +3.3 | +0.2% | 600 |
| 2006/04/25 | 1,690 | 1,693.3 | 1,640 | 1,640 | ±0 | ±0% | 2,400 |
| 2006/04/24 | 1,670 | 1,670 | 1,640 | 1,640 | -43.3 | -2.6% | 3,900 |
| 2006/04/21 | 1,673.3 | 1,686.7 | 1,673.3 | 1,683.3 | +10 | +0.6% | 4,200 |
| 2006/04/20 | 1,683.3 | 1,683.3 | 1,673.3 | 1,673.3 | -10 | -0.6% | 2,700 |
| 2006/04/19 | 1,683.3 | 1,723.3 | 1,683.3 | 1,683.3 | -20 | -1.2% | 2,400 |
| 2006/04/18 | 1,703.3 | 1,703.3 | 1,670 | 1,703.3 | ±0 | ±0% | 11,100 |
| 2006/04/17 | 1,730 | 1,730 | 1,703.3 | 1,703.3 | -26.7 | -1.5% | 3,600 |
| 2006/04/14 | 1,733.3 | 1,786.7 | 1,700 | 1,730 | -36.7 | -2.1% | 4,800 |
| 2006/04/13 | 1,733.3 | 1,766.7 | 1,726.7 | 1,766.7 | +46.7 | +2.7% | 3,600 |
| 2006/04/12 | 1,716.7 | 1,720 | 1,700 | 1,720 | -10 | -0.6% | 6,600 |
| 2006/04/11 | 1,726.7 | 1,730 | 1,723.3 | 1,730 | -20 | -1.1% | 2,400 |
| 2006/04/10 | 1,740 | 1,800 | 1,733.3 | 1,750 | -30 | -1.7% | 2,700 |
4951～
5000
件表示中 / 5627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 | 202,900円 | -8.3% | -35.9% | 4.58% | 16.70倍 | 0.89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 |
| 大同信 | 100,800円 | 0.0% | -19.0% | 3.57% | 7.39倍 | 0.50倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| 日タングス | 350,000円 | +17.4% | -10.9% | 2.57% | 23.68倍 | 1.28倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
| 東亜ＤＫＫ | 86,500円 | +6.1% | +116.7% | 2.54% | 18.57倍 | 0.74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 |
| 三社電機 | 111,000円 | +5.1% | +14.3% | 3.60% | 16.24倍 | 0.59倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
市場注目の銘柄
チャート関連のコラム
