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 |
|---|---|---|---|---|---|---|---|
| 2004/12/28 | 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 |
| 2004/11/25 | 1,466.7 | 1,466.7 | 1,450 | 1,450 | -6.7 | -0.5% | 3,600 |
| 2004/11/24 | 1,443.3 | 1,466.7 | 1,443.3 | 1,456.7 | +13.4 | +0.9% | 5,100 |
| 2004/11/22 | 1,430 | 1,443.3 | 1,426.7 | 1,443.3 | +20 | +1.4% | 3,300 |
| 2004/11/19 | 1,443.3 | 1,450 | 1,416.7 | 1,423.3 | -23.4 | -1.6% | 4,500 |
| 2004/11/18 | 1,466.7 | 1,466.7 | 1,436.7 | 1,446.7 | -20 | -1.4% | 4,800 |
| 2004/11/17 | 1,513.3 | 1,513.3 | 1,466.7 | 1,466.7 | -40 | -2.7% | 9,300 |
| 2004/11/16 | 1,510 | 1,516.7 | 1,503.3 | 1,506.7 | -13.3 | -0.9% | 6,300 |
| 2004/11/15 | 1,483.3 | 1,520 | 1,483.3 | 1,520 | +36.7 | +2.5% | 10,200 |
| 2004/11/12 | 1,483.3 | 1,483.3 | 1,480 | 1,483.3 | ±0 | ±0% | 4,800 |
| 2004/11/11 | 1,500 | 1,500 | 1,483.3 | 1,483.3 | -16.7 | -1.1% | 1,500 |
| 2004/11/10 | 1,493.3 | 1,500 | 1,466.7 | 1,500 | ±0 | ±0% | 6,600 |
| 2004/11/09 | 1,466.7 | 1,500 | 1,463.3 | 1,500 | +50 | +3.4% | 10,800 |
| 2004/11/08 | 1,426.7 | 1,450 | 1,426.7 | 1,450 | +16.7 | +1.2% | 4,500 |
| 2004/11/05 | 1,426.7 | 1,433.3 | 1,423.3 | 1,433.3 | +3.3 | +0.2% | 3,000 |
| 2004/11/04 | 1,423.3 | 1,433.3 | 1,423.3 | 1,430 | +23.3 | +1.7% | 2,700 |
| 2004/11/02 | 1,433.3 | 1,433.3 | 1,403.3 | 1,406.7 | -23.3 | -1.6% | 2,400 |
| 2004/11/01 | 1,433.3 | 1,433.3 | 1,420 | 1,430 | -36.7 | -2.5% | 2,700 |
| 2004/10/29 | 1,486.7 | 1,490 | 1,466.7 | 1,466.7 | -36.6 | -2.4% | 12,300 |
| 2004/10/28 | 1,526.7 | 1,526.7 | 1,503.3 | 1,503.3 | +20 | +1.3% | 2,700 |
| 2004/10/27 | 1,503.3 | 1,503.3 | 1,483.3 | 1,483.3 | -36.7 | -2.4% | 5,400 |
| 2004/10/26 | 1,503.3 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 3,300 |
| 2004/10/25 | 1,550 | 1,550 | 1,500 | 1,500 | ±0 | ±0% | 2,400 |
| 2004/10/22 | 1,526.7 | 1,526.7 | 1,490 | 1,500 | -36.7 | -2.4% | 7,800 |
| 2004/10/21 | 1,536.7 | 1,536.7 | 1,536.7 | 1,536.7 | ±0 | ±0% | 1,800 |
| 2004/10/20 | 1,556.7 | 1,556.7 | 1,536.7 | 1,536.7 | -30 | -1.9% | 5,100 |
| 2004/10/19 | 1,573.3 | 1,573.3 | 1,566.7 | 1,566.7 | -6.6 | -0.4% | 4,800 |
| 2004/10/18 | 1,580 | 1,580 | 1,570 | 1,573.3 | -6.7 | -0.4% | 6,600 |
| 2004/10/15 | 1,586.7 | 1,586.7 | 1,580 | 1,580 | -10 | -0.6% | 3,900 |
5251～
5300
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
