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 |
|---|---|---|---|---|---|---|---|
| 2004/12/07 | 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 |
| 2004/10/14 | 1,600 | 1,600 | 1,586.7 | 1,590 | -10 | -0.6% | 7,500 |
| 2004/10/13 | 1,593.3 | 1,603.3 | 1,593.3 | 1,600 | +6.7 | +0.4% | 15,300 |
| 2004/10/12 | 1,603.3 | 1,603.3 | 1,593.3 | 1,593.3 | -10 | -0.6% | 6,000 |
| 2004/10/08 | 1,603.3 | 1,606.7 | 1,603.3 | 1,603.3 | ±0 | ±0% | 17,100 |
| 2004/10/07 | 1,600 | 1,606.7 | 1,596.7 | 1,603.3 | +3.3 | +0.2% | 18,600 |
| 2004/10/06 | 1,600 | 1,603.3 | 1,593.3 | 1,600 | ±0 | ±0% | 16,500 |
| 2004/10/05 | 1,573.3 | 1,603.3 | 1,573.3 | 1,600 | +33.3 | +2.1% | 28,500 |
| 2004/10/04 | 1,526.7 | 1,566.7 | 1,526.7 | 1,566.7 | +50 | +3.3% | 15,000 |
| 2004/10/01 | 1,510 | 1,516.7 | 1,510 | 1,516.7 | +13.4 | +0.9% | 2,400 |
| 2004/09/30 | 1,490 | 1,503.3 | 1,490 | 1,503.3 | +20 | +1.3% | 3,900 |
| 2004/09/29 | 1,480 | 1,493.3 | 1,480 | 1,483.3 | +3.3 | +0.2% | 6,600 |
| 2004/09/28 | 1,476.7 | 1,483.3 | 1,476.7 | 1,480 | ±0 | ±0% | 3,600 |
| 2004/09/27 | 1,493.3 | 1,493.3 | 1,473.3 | 1,480 | -3.3 | -0.2% | 8,700 |
| 2004/09/24 | 1,496.7 | 1,500 | 1,483.3 | 1,483.3 | +3.3 | +0.2% | 4,800 |
5301～
5350
件表示中 / 5600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 | 197,500円 | -8.3% | -35.9% | 4.71% | 17.15倍 | 0.92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 |
| エノモト | 254,800円 | +5.2% | +13.3% | 3.02% | 12.01倍 | 0.72倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| 三社電機 | 116,000円 | +5.1% | +14.3% | 3.45% | 16.97倍 | 0.62倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| 東亜ＤＫＫ | 85,400円 | +6.1% | +116.7% | 2.58% | 18.30倍 | 0.73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 |
| 大同信 | 92,500円 | 0.0% | -19.0% | 3.89% | 7.73倍 | 0.53倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
市場注目の銘柄
チャート関連のコラム
