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 |
|---|---|---|---|---|---|---|---|
| 2004/06/18 | 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 |
| 2004/06/10 | 1,533.3 | 1,550 | 1,526.7 | 1,533.3 | -10 | -0.6% | 11,400 |
| 2004/06/09 | 1,536.7 | 1,546.7 | 1,523.3 | 1,543.3 | +16.6 | +1.1% | 8,400 |
| 2004/06/08 | 1,576.7 | 1,580 | 1,526.7 | 1,526.7 | -33.3 | -2.1% | 36,300 |
| 2004/06/07 | 1,570 | 1,596.7 | 1,530 | 1,560 | -3.3 | -0.2% | 29,400 |
| 2004/06/04 | 1,570 | 1,570 | 1,536.7 | 1,563.3 | -6.7 | -0.4% | 14,100 |
| 2004/06/03 | 1,573.3 | 1,590 | 1,550 | 1,570 | +13.3 | +0.9% | 30,000 |
| 2004/06/02 | 1,546.7 | 1,556.7 | 1,533.3 | 1,556.7 | +13.4 | +0.9% | 17,100 |
| 2004/06/01 | 1,513.3 | 1,550 | 1,513.3 | 1,543.3 | +43.3 | +2.9% | 35,700 |
| 2004/05/31 | 1,536.7 | 1,536.7 | 1,483.3 | 1,500 | -36.7 | -2.4% | 18,300 |
| 2004/05/28 | 1,556.7 | 1,573.3 | 1,533.3 | 1,536.7 | -20 | -1.3% | 9,000 |
| 2004/05/27 | 1,570 | 1,573.3 | 1,546.7 | 1,556.7 | -13.3 | -0.8% | 7,200 |
| 2004/05/26 | 1,630 | 1,633.3 | 1,566.7 | 1,570 | -53.3 | -3.3% | 15,900 |
| 2004/05/25 | 1,666.7 | 1,666.7 | 1,600 | 1,623.3 | -10 | -0.6% | 13,800 |
| 2004/05/24 | 1,600 | 1,660 | 1,593.3 | 1,633.3 | +66.6 | +4.3% | 25,800 |
| 2004/05/21 | 1,533.3 | 1,566.7 | 1,520 | 1,566.7 | +66.7 | +4.4% | 12,600 |
| 2004/05/20 | 1,610 | 1,620 | 1,500 | 1,500 | -143.3 | -8.7% | 21,300 |
| 2004/05/19 | 1,650 | 1,650 | 1,633.3 | 1,643.3 | +130 | +8.6% | 7,200 |
| 2004/05/18 | 1,400 | 1,546.7 | 1,400 | 1,513.3 | +113.3 | +8.1% | 25,200 |
| 2004/05/17 | 1,666.7 | 1,666.7 | 1,400 | 1,400 | -333.3 | -19.2% | 24,600 |
| 2004/05/14 | 1,766.7 | 1,800 | 1,733.3 | 1,733.3 | -116.7 | -6.3% | 8,700 |
| 2004/05/13 | 1,846.7 | 1,866.7 | 1,770 | 1,850 | +3.3 | +0.2% | 6,900 |
| 2004/05/12 | 1,733.3 | 1,846.7 | 1,733.3 | 1,846.7 | +96.7 | +5.5% | 10,200 |
| 2004/05/11 | 1,793.3 | 1,793.3 | 1,700 | 1,750 | -16.7 | -0.9% | 7,800 |
| 2004/05/10 | 1,970 | 1,970 | 1,766.7 | 1,766.7 | -203.3 | -10.3% | 13,800 |
| 2004/05/07 | 1,933.3 | 2,000 | 1,920 | 1,970 | +53.3 | +2.8% | 25,800 |
| 2004/05/06 | 1,866.7 | 1,916.7 | 1,866.7 | 1,916.7 | +53.4 | +2.9% | 13,800 |
| 2004/04/30 | 1,910 | 1,910 | 1,853.3 | 1,863.3 | -53.4 | -2.8% | 14,100 |
| 2004/04/28 | 1,916.7 | 1,933.3 | 1,883.3 | 1,916.7 | ±0 | ±0% | 11,400 |
| 2004/04/27 | 1,950 | 1,950 | 1,900 | 1,916.7 | -36.6 | -1.9% | 7,800 |
| 2004/04/26 | 2,013.3 | 2,013.3 | 1,950 | 1,953.3 | +3.3 | +0.2% | 20,100 |
| 2004/04/23 | 1,873.3 | 1,950 | 1,873.3 | 1,950 | +100 | +5.4% | 18,900 |
| 2004/04/22 | 1,846.7 | 1,863.3 | 1,836.7 | 1,850 | ±0 | ±0% | 12,000 |
| 2004/04/21 | 1,876.7 | 1,916.7 | 1,816.7 | 1,850 | -16.7 | -0.9% | 39,000 |
| 2004/04/20 | 1,933.3 | 1,933.3 | 1,816.7 | 1,866.7 | -66.6 | -3.4% | 33,900 |
| 2004/04/19 | 1,976.7 | 1,976.7 | 1,910 | 1,933.3 | -43.4 | -2.2% | 7,500 |
| 2004/04/16 | 1,993.3 | 2,000 | 1,933.3 | 1,976.7 | -13.3 | -0.7% | 19,800 |
| 2004/04/15 | 2,010 | 2,050 | 1,983.3 | 1,990 | ±0 | ±0% | 36,000 |
| 2004/04/14 | 2,003.3 | 2,030 | 1,973.3 | 1,990 | -10 | -0.5% | 14,100 |
| 2004/04/13 | 2,033.3 | 2,046.7 | 2,000 | 2,000 | -33.3 | -1.6% | 21,600 |
| 2004/04/12 | 1,993.3 | 2,080 | 1,993.3 | 2,033.3 | +33.3 | +1.7% | 24,300 |
| 2004/04/09 | 2,000 | 2,003.3 | 1,966.7 | 2,000 | ±0 | ±0% | 23,100 |
| 2004/04/08 | 1,973.3 | 2,000 | 1,900 | 2,000 | +26.7 | +1.4% | 14,100 |
| 2004/04/07 | 2,043.3 | 2,043.3 | 1,970 | 1,973.3 | -76.7 | -3.7% | 21,300 |
| 2004/04/06 | 2,083.3 | 2,083.3 | 2,000 | 2,050 | -33.3 | -1.6% | 26,700 |
5151～
5200
件表示中 / 5334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 | 183,600円 | +7.0% | +13.6% | 3.70% | 11.56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 |
| 戸上電 | 348,000円 | +3.4% | +0.3% | 3.74% | 6.38倍 | 0.75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 |
| ＳＭＫ | 225,500円 | -4.3% | +82.1% | 4.43% | 23.81倍 | 0.49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 | 80,900円 | +2.5% | +7.5% | 2.72% | 13.80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 |
| アバール | 218,000円 | -8.5% | -28.0% | 4.54% | 16.90倍 | 0.68倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
市場注目の銘柄
チャート関連のコラム
