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 |
|---|---|---|---|---|---|---|---|
| 2003/11/26 | 1,516.7 | 1,516.7 | 1,496.7 | 1,500 | -16.7 | -1.1% | 18,600 |
| 2003/11/25 | 1,551.7 | 1,566.7 | 1,500 | 1,516.7 | +26.7 | +1.8% | 36,600 |
| 2003/11/21 | 1,533.3 | 1,533.3 | 1,490 | 1,490 | -55 | -3.6% | 28,800 |
| 2003/11/20 | 1,550 | 1,593.3 | 1,533.3 | 1,545 | +11.7 | +0.8% | 19,800 |
| 2003/11/19 | 1,550 | 1,566.7 | 1,533.3 | 1,533.3 | -66.7 | -4.2% | 15,600 |
| 2003/11/18 | 1,575 | 1,600 | 1,525 | 1,600 | +25 | +1.6% | 34,200 |
| 2003/11/17 | 1,666.7 | 1,666.7 | 1,533.3 | 1,575 | -225 | -12.5% | 38,400 |
| 2003/11/14 | 1,833.3 | 1,966.7 | 1,783.3 | 1,800 | +33.3 | +1.9% | 217,800 |
| 2003/11/13 | 1,766.7 | 1,766.7 | 1,766.7 | 1,766.7 | +175 | +11% | 10,200 |
| 2003/11/12 | 1,610 | 1,633.3 | 1,583.3 | 1,591.7 | -51.6 | -3.1% | 42,000 |
| 2003/11/11 | 1,716.7 | 1,716.7 | 1,616.7 | 1,643.3 | -106.7 | -6.1% | 28,200 |
| 2003/11/10 | 1,766.7 | 1,800 | 1,716.7 | 1,750 | +16.7 | +1% | 40,800 |
| 2003/11/07 | 1,866.7 | 1,866.7 | 1,700 | 1,733.3 | -150 | -8% | 127,200 |
| 2003/11/06 | 1,766.7 | 1,933.3 | 1,700 | 1,883.3 | +133.3 | +7.6% | 111,600 |
| 2003/11/05 | 1,733.3 | 1,750 | 1,683.3 | 1,750 | -33.3 | -1.9% | 21,600 |
| 2003/11/04 | 1,816.7 | 1,816.7 | 1,750 | 1,783.3 | +50 | +2.9% | 35,400 |
| 2003/10/31 | 1,833.3 | 1,833.3 | 1,700 | 1,733.3 | -33.4 | -1.9% | 42,000 |
| 2003/10/30 | 1,716.7 | 1,800 | 1,658.3 | 1,766.7 | +83.4 | +5% | 45,000 |
| 2003/10/29 | 1,766.7 | 1,766.7 | 1,650 | 1,683.3 | -33.4 | -1.9% | 33,600 |
| 2003/10/28 | 1,900 | 1,900 | 1,700 | 1,716.7 | -33.3 | -1.9% | 43,800 |
| 2003/10/27 | 1,666.7 | 1,750 | 1,666.7 | 1,750 | +166.7 | +10.5% | 30,600 |
| 2003/10/24 | 1,483.3 | 1,635 | 1,483.3 | 1,583.3 | +115 | +7.8% | 45,000 |
| 2003/10/23 | 1,583.3 | 1,583.3 | 1,466.7 | 1,468.3 | -165 | -10.1% | 68,400 |
| 2003/10/22 | 1,733.3 | 1,766.7 | 1,633.3 | 1,633.3 | -133.4 | -7.6% | 63,000 |
| 2003/10/21 | 1,900 | 1,900 | 1,700 | 1,766.7 | -166.6 | -8.6% | 66,600 |
| 2003/10/20 | 2,016.7 | 2,016.7 | 1,916.7 | 1,933.3 | -100 | -4.9% | 50,400 |
| 2003/10/17 | 2,150 | 2,150 | 2,000 | 2,033.3 | -83.4 | -3.9% | 91,800 |
| 2003/10/16 | 2,033.3 | 2,216.7 | 2,033.3 | 2,116.7 | +116.7 | +5.8% | 179,400 |
| 2003/10/15 | 1,983.3 | 2,100 | 1,916.7 | 2,000 | +16.7 | +0.8% | 138,600 |
| 2003/10/14 | 2,050 | 2,150 | 1,983.3 | 1,983.3 | -66.7 | -3.3% | 118,800 |
| 2003/10/10 | 2,066.7 | 2,100 | 2,000 | 2,050 | -16.7 | -0.8% | 91,800 |
| 2003/10/09 | 2,066.7 | 2,183.3 | 2,000 | 2,066.7 | ±0 | ±0% | 108,600 |
| 2003/10/08 | 2,083.3 | 2,216.7 | 1,983.3 | 2,066.7 | -16.6 | -0.8% | 177,000 |
| 2003/10/07 | 2,216.7 | 2,333.3 | 2,050 | 2,083.3 | -233.4 | -10.1% | 367,200 |
| 2003/10/06 | 2,116.7 | 2,350 | 1,950 | 2,316.7 | +300 | +14.9% | 1,086,600 |
| 2003/10/03 | 1,816.7 | 2,016.7 | 1,783.3 | 2,016.7 | +333.4 | +19.8% | 770,400 |
| 2003/10/02 | 1,580 | 1,683.3 | 1,533.3 | 1,683.3 | +166.6 | +11% | 664,800 |
| 2003/10/01 | 1,400 | 1,566.7 | 1,383.3 | 1,516.7 | +108.4 | +7.7% | 332,400 |
| 2003/09/30 | 1,403.3 | 1,426.7 | 1,333.3 | 1,408.3 | +13.3 | +1% | 100,800 |
| 2003/09/29 | 1,421.7 | 1,483.3 | 1,391.7 | 1,395 | -36.7 | -2.6% | 90,600 |
| 2003/09/26 | 1,466.7 | 1,525 | 1,416.7 | 1,431.7 | -61.6 | -4.1% | 119,400 |
| 2003/09/25 | 1,283.3 | 1,516.7 | 1,268.3 | 1,493.3 | +110 | +8% | 239,400 |
| 2003/09/24 | 1,516.7 | 1,516.7 | 1,383.3 | 1,383.3 | -166.7 | -10.8% | 247,200 |
| 2003/09/22 | 1,500 | 1,650 | 1,451.7 | 1,550 | +50 | +3.3% | 546,000 |
| 2003/09/19 | 1,500 | 1,500 | 1,416.7 | 1,500 | +166.7 | +12.5% | 431,400 |
| 2003/09/18 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | +166.6 | +14.3% | 287,400 |
| 2003/09/17 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | - | - | 571,200 |
5401～
5447
件表示中 / 5447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 | 225,100円 | +7.0% | +13.6% | 3.02% | 14.26倍 | 1.10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 |
| 協立電機 | 244,000円 | +4.6% | +1.4% | 3.69% | 8.03倍 | 0.98倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| 戸上電 | 420,000円 | +3.4% | +0.3% | 3.10% | 7.54倍 | 0.88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 |
| 東洋電 | 200,200円 | -1.3% | -3.3% | 3.75% | 8.00倍 | 0.65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 |
| ＳＭＫ | 263,100円 | -4.3% | +82.1% | 3.80% | 27.75倍 | 0.58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
