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 |
|---|---|---|---|---|---|---|---|
| 2004/05/21 | 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 |
| 2004/04/05 | 2,113.3 | 2,133.3 | 2,056.7 | 2,083.3 | -23.4 | -1.1% | 30,000 |
| 2004/04/02 | 2,133.3 | 2,166.7 | 2,050 | 2,106.7 | -10 | -0.5% | 52,200 |
| 2004/04/01 | 1,893.3 | 2,133.3 | 1,893.3 | 2,116.7 | +233.4 | +12.4% | 89,100 |
| 2004/03/31 | 1,833.3 | 1,893.3 | 1,823.3 | 1,883.3 | +50 | +2.7% | 19,500 |
| 2004/03/30 | 1,833.3 | 1,846.7 | 1,813.3 | 1,833.3 | +20 | +1.1% | 11,700 |
| 2004/03/29 | 1,850 | 1,850 | 1,766.7 | 1,813.3 | -36.7 | -2% | 22,800 |
| 2004/03/26 | 1,873.3 | 1,950 | 1,816.7 | 1,850 | +100 | +5.7% | 38,400 |
| 2004/03/25 | 1,816.7 | 1,833.3 | 1,750 | 1,750 | -83.3 | -4.5% | 63,000 |
| 2004/03/24 | 1,866.7 | 1,866.7 | 1,816.7 | 1,833.3 | -33.4 | -1.8% | 48,600 |
| 2004/03/23 | 1,883.3 | 1,883.3 | 1,833.3 | 1,866.7 | -16.6 | -0.9% | 42,600 |
| 2004/03/22 | 1,833.3 | 1,916.7 | 1,833.3 | 1,883.3 | +66.6 | +3.7% | 81,000 |
| 2004/03/19 | 1,816.7 | 1,866.7 | 1,800 | 1,816.7 | +16.7 | +0.9% | 64,200 |
| 2004/03/18 | 1,783.3 | 1,800 | 1,750 | 1,800 | ±0 | ±0% | 60,000 |
| 2004/03/17 | 1,883.3 | 1,883.3 | 1,800 | 1,800 | -50 | -2.7% | 60,600 |
| 2004/03/16 | 1,933.3 | 1,950 | 1,850 | 1,850 | +150 | +8.8% | 285,600 |
| 2004/03/15 | 1,648.3 | 1,750 | 1,648.3 | 1,700 | +35 | +2.1% | 49,800 |
| 2004/03/12 | 1,656.7 | 1,665 | 1,626.7 | 1,665 | -1.7 | -0.1% | 25,200 |
| 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 |
5401～
5450
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
