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 |
|---|---|---|---|---|---|---|---|
| 2005/02/09 | 1,470 | 1,493.3 | 1,470 | 1,493.3 | +10 | +0.7% | 2,400 |
| 2005/02/08 | 1,513.3 | 1,513.3 | 1,476.7 | 1,483.3 | -16.7 | -1.1% | 3,300 |
| 2005/02/07 | 1,533.3 | 1,533.3 | 1,500 | 1,500 | -33.3 | -2.2% | 8,700 |
| 2005/02/04 | 1,533.3 | 1,540 | 1,533.3 | 1,533.3 | ±0 | ±0% | 1,800 |
| 2005/02/03 | 1,566.7 | 1,566.7 | 1,533.3 | 1,533.3 | -33.4 | -2.1% | 20,700 |
| 2005/02/02 | 1,530 | 1,583.3 | 1,530 | 1,566.7 | +53.4 | +3.5% | 52,200 |
| 2005/02/01 | 1,516.7 | 1,530 | 1,483.3 | 1,513.3 | +6.6 | +0.4% | 23,100 |
| 2005/01/31 | 1,486.7 | 1,510 | 1,486.7 | 1,506.7 | +20 | +1.3% | 5,400 |
| 2005/01/28 | 1,496.7 | 1,496.7 | 1,480 | 1,486.7 | -13.3 | -0.9% | 6,600 |
| 2005/01/27 | 1,533.3 | 1,536.7 | 1,500 | 1,500 | ±0 | ±0% | 21,900 |
| 2005/01/26 | 1,466.7 | 1,566.7 | 1,466.7 | 1,500 | +43.3 | +3% | 60,300 |
| 2005/01/25 | 1,496.7 | 1,496.7 | 1,456.7 | 1,456.7 | -43.3 | -2.9% | 23,400 |
| 2005/01/24 | 1,503.3 | 1,503.3 | 1,493.3 | 1,500 | -20 | -1.3% | 10,200 |
| 2005/01/21 | 1,506.7 | 1,520 | 1,493.3 | 1,520 | -6.7 | -0.4% | 13,200 |
| 2005/01/20 | 1,513.3 | 1,533.3 | 1,473.3 | 1,526.7 | +10 | +0.7% | 45,900 |
| 2005/01/19 | 1,450 | 1,550 | 1,433.3 | 1,516.7 | +93.4 | +6.6% | 65,700 |
| 2005/01/18 | 1,416.7 | 1,430 | 1,413.3 | 1,423.3 | -10 | -0.7% | 6,000 |
| 2005/01/17 | 1,443.3 | 1,443.3 | 1,413.3 | 1,433.3 | +23.3 | +1.7% | 6,300 |
| 2005/01/14 | 1,410 | 1,410 | 1,410 | 1,410 | -13.3 | -0.9% | 2,100 |
| 2005/01/13 | 1,426.7 | 1,433.3 | 1,423.3 | 1,423.3 | -26.7 | -1.8% | 3,300 |
| 2005/01/12 | 1,443.3 | 1,450 | 1,433.3 | 1,450 | +16.7 | +1.2% | 14,700 |
| 2005/01/11 | 1,420 | 1,453.3 | 1,413.3 | 1,433.3 | +20 | +1.4% | 30,600 |
| 2005/01/07 | 1,426.7 | 1,446.7 | 1,413.3 | 1,413.3 | +3.3 | +0.2% | 18,000 |
| 2005/01/06 | 1,400 | 1,423.3 | 1,400 | 1,410 | +26.7 | +1.9% | 10,800 |
| 2005/01/05 | 1,370 | 1,383.3 | 1,356.7 | 1,383.3 | ±0 | ±0% | 4,500 |
| 2005/01/04 | 1,363.3 | 1,383.3 | 1,363.3 | 1,383.3 | +26.6 | +2% | 3,900 |
| 2004/12/30 | 1,353.3 | 1,356.7 | 1,346.7 | 1,356.7 | +6.7 | +0.5% | 7,500 |
| 2004/12/29 | 1,370 | 1,370 | 1,346.7 | 1,350 | -16.7 | -1.2% | 5,100 |
| 2004/12/28 | 1,350 | 1,366.7 | 1,350 | 1,366.7 | +10 | +0.7% | 2,100 |
| 2004/12/27 | 1,346.7 | 1,363.3 | 1,336.7 | 1,356.7 | -6.6 | -0.5% | 16,200 |
| 2004/12/24 | 1,416.7 | 1,430 | 1,350 | 1,363.3 | -3.4 | -0.2% | 24,600 |
| 2004/12/22 | 1,383.3 | 1,383.3 | 1,360 | 1,366.7 | -20 | -1.4% | 14,400 |
| 2004/12/21 | 1,386.7 | 1,386.7 | 1,383.3 | 1,386.7 | +3.4 | +0.2% | 4,500 |
| 2004/12/20 | 1,403.3 | 1,403.3 | 1,376.7 | 1,383.3 | +10 | +0.7% | 10,500 |
| 2004/12/17 | 1,343.3 | 1,373.3 | 1,326.7 | 1,373.3 | +33.3 | +2.5% | 14,700 |
| 2004/12/16 | 1,363.3 | 1,363.3 | 1,336.7 | 1,340 | -23.3 | -1.7% | 9,300 |
| 2004/12/15 | 1,370 | 1,383.3 | 1,356.7 | 1,363.3 | -3.4 | -0.2% | 4,500 |
| 2004/12/14 | 1,373.3 | 1,373.3 | 1,346.7 | 1,366.7 | ±0 | ±0% | 6,000 |
| 2004/12/13 | 1,400 | 1,406.7 | 1,366.7 | 1,366.7 | -33.3 | -2.4% | 3,300 |
| 2004/12/10 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 5,700 |
| 2004/12/09 | 1,420 | 1,420 | 1,410 | 1,410 | -13.3 | -0.9% | 1,500 |
| 2004/12/08 | 1,423.3 | 1,423.3 | 1,413.3 | 1,423.3 | +3.3 | +0.2% | 3,900 |
| 2004/12/07 | 1,430 | 1,430 | 1,420 | 1,420 | -3.3 | -0.2% | 2,700 |
| 2004/12/06 | 1,426.7 | 1,430 | 1,423.3 | 1,423.3 | +3.3 | +0.2% | 2,100 |
| 2004/12/03 | 1,423.3 | 1,423.3 | 1,420 | 1,420 | ±0 | ±0% | 3,600 |
| 2004/12/02 | 1,413.3 | 1,420 | 1,406.7 | 1,420 | +6.7 | +0.5% | 3,300 |
| 2004/12/01 | 1,416.7 | 1,416.7 | 1,400 | 1,413.3 | -13.4 | -0.9% | 9,900 |
| 2004/11/30 | 1,423.3 | 1,426.7 | 1,416.7 | 1,426.7 | +3.4 | +0.2% | 3,600 |
| 2004/11/29 | 1,446.7 | 1,446.7 | 1,416.7 | 1,423.3 | -23.4 | -1.6% | 4,500 |
| 2004/11/26 | 1,450 | 1,450 | 1,406.7 | 1,446.7 | -3.3 | -0.2% | 6,900 |
5001～
5050
件表示中 / 5342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 | 183,300円 | +7.0% | +13.6% | 3.71% | 11.55倍 | 0.88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 |
| 日電波 | 74,100円 | -0.1% | -42.5% | 4.05% | 13.14倍 | 0.59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 |
| トレックスセミ | 146,000円 | +6.4% | - | 3.84% | 51.55倍 | 0.89倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| ＳＭＫ | 222,700円 | -4.3% | +82.1% | 4.49% | 23.52倍 | 0.48倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 東亜ＤＫＫ | 80,300円 | +2.5% | +7.5% | 2.74% | 13.69倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
