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 |
|---|---|---|---|---|---|---|---|
| 2004/03/08 | 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 |
| 2003/12/25 | 1,500 | 1,550 | 1,480 | 1,498.3 | +40 | +2.7% | 30,600 |
| 2003/12/24 | 1,458.3 | 1,475 | 1,450 | 1,458.3 | +8.3 | +0.6% | 18,000 |
| 2003/12/22 | 1,433.3 | 1,466.7 | 1,416.7 | 1,450 | +18.3 | +1.3% | 11,400 |
5451～
5500
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
