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 |
|---|---|---|---|---|---|---|---|
| 2006/01/06 | 1,750 | 1,766.7 | 1,716.7 | 1,766.7 | +3.4 | +0.2% | 22,500 |
| 2006/01/05 | 1,750 | 1,783.3 | 1,736.7 | 1,763.3 | +23.3 | +1.3% | 16,200 |
| 2006/01/04 | 1,763.3 | 1,766.7 | 1,703.3 | 1,740 | -93.3 | -5.1% | 20,700 |
| 2005/12/30 | 1,763.3 | 1,833.3 | 1,750 | 1,833.3 | +66.6 | +3.8% | 66,300 |
| 2005/12/29 | 1,673.3 | 1,766.7 | 1,673.3 | 1,766.7 | +83.4 | +5% | 44,400 |
| 2005/12/28 | 1,676.7 | 1,750 | 1,650 | 1,683.3 | +6.6 | +0.4% | 37,800 |
| 2005/12/27 | 1,693.3 | 1,696.7 | 1,676.7 | 1,676.7 | -13.3 | -0.8% | 17,700 |
| 2005/12/26 | 1,576.7 | 1,690 | 1,576.7 | 1,690 | +120 | +7.6% | 38,400 |
| 2005/12/22 | 1,566.7 | 1,570 | 1,563.3 | 1,570 | +6.7 | +0.4% | 17,100 |
| 2005/12/21 | 1,533.3 | 1,563.3 | 1,526.7 | 1,563.3 | +20 | +1.3% | 23,700 |
| 2005/12/20 | 1,606.7 | 1,606.7 | 1,543.3 | 1,543.3 | -76.7 | -4.7% | 14,400 |
| 2005/12/19 | 1,616.7 | 1,633.3 | 1,616.7 | 1,620 | +3.3 | +0.2% | 34,800 |
| 2005/12/16 | 1,623.3 | 1,623.3 | 1,610 | 1,616.7 | -16.6 | -1% | 23,100 |
| 2005/12/15 | 1,663.3 | 1,666.7 | 1,623.3 | 1,633.3 | -56.7 | -3.4% | 54,600 |
| 2005/12/14 | 1,560 | 1,700 | 1,560 | 1,690 | +156.7 | +10.2% | 110,400 |
| 2005/12/13 | 1,500 | 1,550 | 1,500 | 1,533.3 | +40 | +2.7% | 53,400 |
| 2005/12/12 | 1,476.7 | 1,506.7 | 1,476.7 | 1,493.3 | ±0 | ±0% | 48,300 |
| 2005/12/09 | 1,466.7 | 1,510 | 1,460 | 1,493.3 | +23.3 | +1.6% | 67,800 |
| 2005/12/08 | 1,460 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 67,200 |
| 2005/12/07 | 1,416.7 | 1,463.3 | 1,416.7 | 1,460 | +36.7 | +2.6% | 79,200 |
| 2005/12/06 | 1,393.3 | 1,423.3 | 1,390 | 1,423.3 | +43.3 | +3.1% | 85,200 |
| 2005/12/05 | 1,406.7 | 1,430 | 1,370 | 1,380 | +73.3 | +5.6% | 95,700 |
| 2005/12/02 | 1,323.3 | 1,323.3 | 1,300 | 1,306.7 | -10 | -0.8% | 15,300 |
| 2005/12/01 | 1,326.7 | 1,326.7 | 1,296.7 | 1,316.7 | -13.3 | -1% | 20,700 |
| 2005/11/30 | 1,316.7 | 1,330 | 1,303.3 | 1,330 | +13.3 | +1% | 48,600 |
| 2005/11/29 | 1,286.7 | 1,316.7 | 1,283.3 | 1,316.7 | +46.7 | +3.7% | 95,400 |
| 2005/11/28 | 1,220 | 1,270 | 1,220 | 1,270 | +50 | +4.1% | 83,100 |
| 2005/11/25 | 1,236.7 | 1,236.7 | 1,220 | 1,220 | -16.7 | -1.4% | 41,400 |
| 2005/11/24 | 1,230 | 1,243.3 | 1,230 | 1,236.7 | +10 | +0.8% | 24,900 |
| 2005/11/22 | 1,223.3 | 1,226.7 | 1,223.3 | 1,226.7 | +3.4 | +0.3% | 9,000 |
| 2005/11/21 | 1,220 | 1,226.7 | 1,220 | 1,223.3 | +10 | +0.8% | 21,000 |
| 2005/11/18 | 1,216.7 | 1,220 | 1,213.3 | 1,213.3 | ±0 | ±0% | 11,100 |
| 2005/11/17 | 1,213.3 | 1,213.3 | 1,206.7 | 1,213.3 | +3.3 | +0.3% | 14,400 |
| 2005/11/16 | 1,213.3 | 1,216.7 | 1,210 | 1,210 | -3.3 | -0.3% | 11,700 |
| 2005/11/15 | 1,213.3 | 1,223.3 | 1,213.3 | 1,213.3 | ±0 | ±0% | 15,600 |
| 2005/11/14 | 1,233.3 | 1,233.3 | 1,213.3 | 1,213.3 | -13.4 | -1.1% | 19,500 |
| 2005/11/11 | 1,203.3 | 1,226.7 | 1,203.3 | 1,226.7 | +26.7 | +2.2% | 19,800 |
| 2005/11/10 | 1,206.7 | 1,213.3 | 1,200 | 1,200 | -3.3 | -0.3% | 30,600 |
| 2005/11/09 | 1,206.7 | 1,246.7 | 1,203.3 | 1,203.3 | +3.3 | +0.3% | 22,800 |
| 2005/11/08 | 1,200 | 1,200 | 1,193.3 | 1,200 | +3.3 | +0.3% | 49,500 |
| 2005/11/07 | 1,200 | 1,203.3 | 1,193.3 | 1,196.7 | +3.4 | +0.3% | 34,200 |
| 2005/11/04 | 1,223.3 | 1,223.3 | 1,193.3 | 1,193.3 | -13.4 | -1.1% | 74,700 |
| 2005/11/02 | 1,233.3 | 1,246.7 | 1,190 | 1,206.7 | +46.7 | +4% | 105,600 |
| 2005/11/01 | 1,163.3 | 1,166.7 | 1,160 | 1,160 | -10 | -0.9% | 13,500 |
| 2005/10/31 | 1,176.7 | 1,176.7 | 1,166.7 | 1,170 | +3.3 | +0.3% | 14,400 |
| 2005/10/28 | 1,180 | 1,190 | 1,166.7 | 1,166.7 | -10 | -0.8% | 23,100 |
| 2005/10/27 | 1,183.3 | 1,186.7 | 1,176.7 | 1,176.7 | -6.6 | -0.6% | 9,000 |
| 2005/10/26 | 1,180 | 1,216.7 | 1,180 | 1,183.3 | +6.6 | +0.6% | 6,600 |
| 2005/10/25 | 1,180 | 1,186.7 | 1,176.7 | 1,176.7 | -3.3 | -0.3% | 8,100 |
| 2005/10/24 | 1,183.3 | 1,183.3 | 1,180 | 1,180 | ±0 | ±0% | 4,200 |
5001～
5050
件表示中 / 5564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 | 200,900円 | -8.3% | -35.9% | 4.63% | 17.39倍 | 0.93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 |
| 東洋電 | 193,600円 | -1.3% | -3.3% | 3.87% | 7.76倍 | 0.60倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| ＨＰＣシステムス | 428,000円 | +10.4% | +8.7% | 0.75% | 34.48倍 | 7.53倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| ＦＤＫ | 49,900円 | +0.7% | -8.2% | 0.00% | 22.95倍 | 0.91倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| 菊水ＨＤ | 195,200円 | +0.1% | +1.3% | 3.02% | 10.03倍 | 1.04倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
市場注目の銘柄
チャート関連のコラム
