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 |
|---|---|---|---|---|---|---|---|
| 2004/08/20 | 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 |
| 2004/08/16 | 1,583.3 | 1,583.3 | 1,583.3 | 1,583.3 | ±0 | ±0% | 600 |
| 2004/08/13 | 1,616.7 | 1,616.7 | 1,583.3 | 1,583.3 | -33.4 | -2.1% | 8,100 |
| 2004/08/12 | 1,600 | 1,626.7 | 1,600 | 1,616.7 | +16.7 | +1% | 6,600 |
| 2004/08/11 | 1,600 | 1,613.3 | 1,590 | 1,600 | +10 | +0.6% | 12,300 |
| 2004/08/10 | 1,603.3 | 1,616.7 | 1,590 | 1,590 | -50 | -3% | 6,000 |
| 2004/08/09 | 1,633.3 | 1,640 | 1,630 | 1,640 | +23.3 | +1.4% | 4,500 |
| 2004/08/06 | 1,596.7 | 1,616.7 | 1,573.3 | 1,616.7 | -16.6 | -1% | 4,500 |
| 2004/08/05 | 1,540 | 1,633.3 | 1,540 | 1,633.3 | +126.6 | +8.4% | 16,200 |
| 2004/08/04 | 1,543.3 | 1,546.7 | 1,506.7 | 1,506.7 | -36.6 | -2.4% | 20,700 |
| 2004/08/03 | 1,523.3 | 1,563.3 | 1,523.3 | 1,543.3 | +13.3 | +0.9% | 19,200 |
| 2004/08/02 | 1,533.3 | 1,533.3 | 1,520 | 1,530 | -3.3 | -0.2% | 12,000 |
| 2004/07/30 | 1,506.7 | 1,533.3 | 1,506.7 | 1,533.3 | ±0 | ±0% | 18,300 |
| 2004/07/29 | 1,490 | 1,533.3 | 1,490 | 1,533.3 | +33.3 | +2.2% | 12,300 |
| 2004/07/28 | 1,496.7 | 1,513.3 | 1,483.3 | 1,500 | +16.7 | +1.1% | 12,600 |
| 2004/07/27 | 1,550 | 1,563.3 | 1,460 | 1,483.3 | -66.7 | -4.3% | 28,800 |
| 2004/07/26 | 1,563.3 | 1,563.3 | 1,546.7 | 1,550 | -13.3 | -0.9% | 11,100 |
| 2004/07/23 | 1,566.7 | 1,580 | 1,563.3 | 1,563.3 | -23.4 | -1.5% | 12,000 |
| 2004/07/22 | 1,616.7 | 1,616.7 | 1,566.7 | 1,586.7 | -30 | -1.9% | 12,600 |
| 2004/07/21 | 1,650 | 1,650 | 1,616.7 | 1,616.7 | -20 | -1.2% | 11,100 |
| 2004/07/20 | 1,653.3 | 1,653.3 | 1,633.3 | 1,636.7 | -23.3 | -1.4% | 4,800 |
| 2004/07/16 | 1,700 | 1,700 | 1,633.3 | 1,660 | +26.7 | +1.6% | 11,700 |
| 2004/07/15 | 1,700 | 1,700 | 1,630 | 1,633.3 | -73.4 | -4.3% | 17,100 |
| 2004/07/14 | 1,716.7 | 1,716.7 | 1,706.7 | 1,706.7 | ±0 | ±0% | 9,000 |
| 2004/07/13 | 1,713.3 | 1,713.3 | 1,696.7 | 1,706.7 | -6.6 | -0.4% | 7,500 |
| 2004/07/12 | 1,690 | 1,716.7 | 1,690 | 1,713.3 | +30 | +1.8% | 4,500 |
| 2004/07/09 | 1,706.7 | 1,716.7 | 1,683.3 | 1,683.3 | -16.7 | -1% | 6,300 |
| 2004/07/08 | 1,703.3 | 1,703.3 | 1,700 | 1,700 | ±0 | ±0% | 9,600 |
| 2004/07/07 | 1,693.3 | 1,706.7 | 1,633.3 | 1,700 | -33.3 | -1.9% | 17,400 |
| 2004/07/06 | 1,756.7 | 1,756.7 | 1,693.3 | 1,733.3 | -20 | -1.1% | 36,900 |
| 2004/07/05 | 1,766.7 | 1,766.7 | 1,750 | 1,753.3 | -13.4 | -0.8% | 13,800 |
| 2004/07/02 | 1,766.7 | 1,766.7 | 1,746.7 | 1,766.7 | +10 | +0.6% | 28,200 |
| 2004/07/01 | 1,750 | 1,770 | 1,746.7 | 1,756.7 | +13.4 | +0.8% | 27,000 |
| 2004/06/30 | 1,733.3 | 1,766.7 | 1,733.3 | 1,743.3 | +6.6 | +0.4% | 21,900 |
| 2004/06/29 | 1,733.3 | 1,746.7 | 1,733.3 | 1,736.7 | -3.3 | -0.2% | 23,400 |
| 2004/06/28 | 1,756.7 | 1,756.7 | 1,733.3 | 1,740 | -10 | -0.6% | 5,400 |
| 2004/06/25 | 1,763.3 | 1,763.3 | 1,736.7 | 1,750 | -16.7 | -0.9% | 10,800 |
| 2004/06/24 | 1,763.3 | 1,766.7 | 1,750 | 1,766.7 | +16.7 | +1% | 12,600 |
| 2004/06/23 | 1,756.7 | 1,766.7 | 1,743.3 | 1,750 | +6.7 | +0.4% | 32,100 |
| 2004/06/22 | 1,743.3 | 1,760 | 1,740 | 1,743.3 | +10 | +0.6% | 17,700 |
| 2004/06/21 | 1,786.7 | 1,790 | 1,733.3 | 1,733.3 | -53.4 | -3% | 21,000 |
| 2004/06/18 | 1,800 | 1,800 | 1,783.3 | 1,786.7 | -13.3 | -0.7% | 18,900 |
| 2004/06/17 | 1,816.7 | 1,816.7 | 1,780 | 1,800 | -16.7 | -0.9% | 47,100 |
| 2004/06/16 | 1,816.7 | 1,826.7 | 1,776.7 | 1,816.7 | +6.7 | +0.4% | 90,900 |
| 2004/06/15 | 1,700 | 1,816.7 | 1,673.3 | 1,810 | +143.3 | +8.6% | 167,100 |
| 2004/06/14 | 1,666.7 | 1,666.7 | 1,616.7 | 1,666.7 | +33.4 | +2% | 43,800 |
| 2004/06/11 | 1,540 | 1,650 | 1,540 | 1,633.3 | +100 | +6.5% | 43,200 |
5151～
5200
件表示中 / 5378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 | 201,400円 | +7.0% | +13.6% | 3.38% | 12.70倍 | 0.97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 |
| 共和電 | 66,600円 | +2.9% | -0.7% | 3.00% | 15.53倍 | 0.95倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| 北電工 | 211,700円 | -5.5% | -40.3% | 4.25% | 13.84倍 | 0.73倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 名古屋電 | 129,900円 | +1.4% | -16.6% | 3.46% | 8.78倍 | 0.68倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
| 東亜ＤＫＫ | 82,600円 | +2.5% | +7.5% | 2.66% | 14.11倍 | 0.75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
