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 |
|---|---|---|---|---|---|---|---|
| 2004/03/11 | 1,633.3 | 1,683.3 | 1,625 | 1,666.7 | ±0 | ±0% | 39,600 |
| 2004/03/10 | 1,616.7 | 1,666.7 | 1,600 | 1,666.7 | +50 | +3.1% | 40,200 |
| 2004/03/09 | 1,631.7 | 1,631.7 | 1,616.7 | 1,616.7 | -5 | -0.3% | 16,800 |
| 2004/03/08 | 1,641.7 | 1,641.7 | 1,610 | 1,621.7 | -3.3 | -0.2% | 26,400 |
| 2004/03/05 | 1,661.7 | 1,663.3 | 1,608.3 | 1,625 | -23.3 | -1.4% | 79,800 |
| 2004/03/04 | 1,716.7 | 1,716.7 | 1,616.7 | 1,648.3 | -68.4 | -4% | 103,200 |
| 2004/03/03 | 1,733.3 | 1,750 | 1,716.7 | 1,716.7 | -16.6 | -1% | 39,000 |
| 2004/03/02 | 1,766.7 | 1,766.7 | 1,716.7 | 1,733.3 | -33.4 | -1.9% | 21,000 |
| 2004/03/01 | 1,750 | 1,766.7 | 1,716.7 | 1,766.7 | +16.7 | +1% | 17,400 |
| 2004/02/27 | 1,700 | 1,766.7 | 1,683.3 | 1,750 | +33.3 | +1.9% | 36,600 |
| 2004/02/26 | 1,650 | 1,716.7 | 1,650 | 1,716.7 | +75 | +4.6% | 42,000 |
| 2004/02/25 | 1,635 | 1,650 | 1,618.3 | 1,641.7 | +8.4 | +0.5% | 21,600 |
| 2004/02/24 | 1,623.3 | 1,633.3 | 1,618.3 | 1,633.3 | -13.4 | -0.8% | 10,800 |
| 2004/02/23 | 1,616.7 | 1,648.3 | 1,616.7 | 1,646.7 | +30 | +1.9% | 14,400 |
| 2004/02/20 | 1,650 | 1,650 | 1,616.7 | 1,616.7 | -50 | -3% | 20,400 |
| 2004/02/19 | 1,665 | 1,666.7 | 1,625 | 1,666.7 | +3.4 | +0.2% | 20,400 |
| 2004/02/18 | 1,716.7 | 1,716.7 | 1,653.3 | 1,663.3 | -53.4 | -3.1% | 42,600 |
| 2004/02/17 | 1,733.3 | 1,733.3 | 1,683.3 | 1,716.7 | -16.6 | -1% | 12,000 |
| 2004/02/16 | 1,700 | 1,733.3 | 1,683.3 | 1,733.3 | +16.6 | +1% | 20,400 |
| 2004/02/13 | 1,733.3 | 1,733.3 | 1,683.3 | 1,716.7 | -33.3 | -1.9% | 18,600 |
| 2004/02/12 | 1,766.7 | 1,800 | 1,750 | 1,750 | -33.3 | -1.9% | 10,200 |
| 2004/02/10 | 1,766.7 | 1,783.3 | 1,733.3 | 1,783.3 | +16.6 | +0.9% | 22,200 |
| 2004/02/09 | 1,750 | 1,766.7 | 1,716.7 | 1,766.7 | +16.7 | +1% | 25,800 |
| 2004/02/06 | 1,766.7 | 1,783.3 | 1,733.3 | 1,750 | -16.7 | -0.9% | 19,200 |
| 2004/02/05 | 1,766.7 | 1,800 | 1,733.3 | 1,766.7 | -50 | -2.8% | 15,000 |
| 2004/02/04 | 1,850 | 1,850 | 1,766.7 | 1,816.7 | -16.6 | -0.9% | 34,200 |
| 2004/02/03 | 1,866.7 | 1,866.7 | 1,783.3 | 1,833.3 | ±0 | ±0% | 26,400 |
| 2004/02/02 | 1,866.7 | 1,883.3 | 1,800 | 1,833.3 | ±0 | ±0% | 39,000 |
| 2004/01/30 | 1,800 | 1,833.3 | 1,783.3 | 1,833.3 | +16.6 | +0.9% | 25,800 |
| 2004/01/29 | 1,866.7 | 1,866.7 | 1,816.7 | 1,816.7 | -50 | -2.7% | 24,600 |
| 2004/01/28 | 1,883.3 | 1,883.3 | 1,816.7 | 1,866.7 | -33.3 | -1.8% | 51,600 |
| 2004/01/27 | 1,816.7 | 1,916.7 | 1,816.7 | 1,900 | +116.7 | +6.5% | 123,000 |
| 2004/01/26 | 1,733.3 | 1,866.7 | 1,700 | 1,783.3 | +50 | +2.9% | 51,000 |
| 2004/01/23 | 1,766.7 | 1,766.7 | 1,700 | 1,733.3 | -33.4 | -1.9% | 28,200 |
| 2004/01/22 | 1,750 | 1,766.7 | 1,750 | 1,766.7 | ±0 | ±0% | 16,200 |
| 2004/01/21 | 1,783.3 | 1,800 | 1,766.7 | 1,766.7 | -50 | -2.8% | 22,200 |
| 2004/01/20 | 1,833.3 | 1,833.3 | 1,750 | 1,816.7 | -33.3 | -1.8% | 60,000 |
| 2004/01/19 | 1,916.7 | 1,916.7 | 1,833.3 | 1,850 | -50 | -2.6% | 33,600 |
| 2004/01/16 | 1,866.7 | 1,933.3 | 1,866.7 | 1,900 | +33.3 | +1.8% | 46,800 |
| 2004/01/15 | 1,833.3 | 1,883.3 | 1,766.7 | 1,866.7 | +50 | +2.8% | 78,600 |
| 2004/01/14 | 1,750 | 1,816.7 | 1,700 | 1,816.7 | +33.4 | +1.9% | 31,800 |
| 2004/01/13 | 1,833.3 | 1,850 | 1,750 | 1,783.3 | -33.4 | -1.8% | 40,800 |
| 2004/01/09 | 1,866.7 | 1,900 | 1,766.7 | 1,816.7 | -50 | -2.7% | 87,600 |
| 2004/01/08 | 1,883.3 | 1,966.7 | 1,850 | 1,866.7 | -33.3 | -1.8% | 94,200 |
| 2004/01/07 | 1,750 | 1,950 | 1,733.3 | 1,900 | +233.3 | +14% | 304,800 |
| 2004/01/06 | 1,783.3 | 1,783.3 | 1,643.3 | 1,666.7 | -50 | -2.9% | 94,200 |
| 2004/01/05 | 1,558.3 | 1,716.7 | 1,553.3 | 1,716.7 | +166.7 | +10.8% | 75,600 |
| 2003/12/30 | 1,518.3 | 1,550 | 1,518.3 | 1,550 | +33.3 | +2.2% | 11,400 |
| 2003/12/29 | 1,500 | 1,516.7 | 1,500 | 1,516.7 | +50 | +3.4% | 19,800 |
| 2003/12/26 | 1,500 | 1,500 | 1,466.7 | 1,466.7 | -31.6 | -2.1% | 18,000 |
5301～
5350
件表示中 / 5417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 | 187,800円 | +7.0% | +13.6% | 3.62% | 11.85倍 | 0.91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 |
| Ａｂａｌａｎｃｅ | 92,000円 | +31.2% | - | 0.33% | 5.80倍 | 0.72倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 東亜ＤＫＫ | 83,800円 | +2.5% | +7.5% | 2.63% | 14.31倍 | 0.76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 |
| 菊水ＨＤ | 165,100円 | +0.5% | +1.3% | 3.21% | 9.48倍 | 0.95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 |
| ＳＭＫ | 226,900円 | -4.3% | +82.1% | 4.41% | 23.94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 |
市場注目の銘柄
チャート関連のコラム
