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 |
|---|---|---|---|---|---|---|---|
| 2007/07/10 | 1,030 | 1,050 | 1,030 | 1,050 | +40 | +4% | 8,700 |
| 2007/07/09 | 1,016.7 | 1,016.7 | 1,010 | 1,010 | -3.3 | -0.3% | 3,900 |
| 2007/07/06 | 1,016.7 | 1,016.7 | 1,010 | 1,013.3 | -16.7 | -1.6% | 18,000 |
| 2007/07/05 | 1,033.3 | 1,043.3 | 1,030 | 1,030 | -20 | -1.9% | 12,300 |
| 2007/07/04 | 1,030 | 1,056.7 | 1,030 | 1,050 | -13.3 | -1.3% | 5,400 |
| 2007/07/03 | 1,066.7 | 1,083.3 | 1,063.3 | 1,063.3 | ±0 | ±0% | 9,900 |
| 2007/07/02 | 1,056.7 | 1,063.3 | 1,043.3 | 1,063.3 | +6.6 | +0.6% | 7,200 |
| 2007/06/29 | 1,050 | 1,083.3 | 1,026.7 | 1,056.7 | +40 | +3.9% | 13,500 |
| 2007/06/28 | 1,033.3 | 1,040 | 1,016.7 | 1,016.7 | -16.6 | -1.6% | 6,600 |
| 2007/06/27 | 1,060 | 1,060 | 1,033.3 | 1,033.3 | -33.4 | -3.1% | 8,100 |
| 2007/06/26 | 1,020 | 1,066.7 | 1,010 | 1,066.7 | +40 | +3.9% | 17,100 |
| 2007/06/25 | 1,030 | 1,030 | 1,026.7 | 1,026.7 | -6.6 | -0.6% | 3,000 |
| 2007/06/22 | 1,050 | 1,050 | 1,030 | 1,033.3 | -16.7 | -1.6% | 8,100 |
| 2007/06/21 | 1,030 | 1,050 | 1,026.7 | 1,050 | ±0 | ±0% | 6,600 |
| 2007/06/20 | 1,043.3 | 1,050 | 1,016.7 | 1,050 | -10 | -0.9% | 16,500 |
| 2007/06/19 | 1,026.7 | 1,060 | 980 | 1,060 | +40 | +3.9% | 21,300 |
| 2007/06/18 | 1,016.7 | 1,020 | 1,010 | 1,020 | +30 | +3% | 4,800 |
| 2007/06/15 | 1,006.7 | 1,006.7 | 986.7 | 990 | -13.3 | -1.3% | 10,200 |
| 2007/06/14 | 1,000 | 1,003.3 | 990 | 1,003.3 | +3.3 | +0.3% | 12,600 |
| 2007/06/13 | 1,000 | 1,003.3 | 983.3 | 1,000 | -13.3 | -1.3% | 24,000 |
| 2007/06/12 | 980 | 1,013.3 | 976.7 | 1,013.3 | +33.3 | +3.4% | 32,100 |
| 2007/06/11 | 1,000 | 1,000 | 973.3 | 980 | -6.7 | -0.7% | 12,900 |
| 2007/06/08 | 1,006.7 | 1,006.7 | 986.7 | 986.7 | -13.3 | -1.3% | 11,700 |
| 2007/06/07 | 1,000 | 1,003.3 | 996.7 | 1,000 | -6.7 | -0.7% | 10,500 |
| 2007/06/06 | 1,016.7 | 1,023.3 | 1,000 | 1,006.7 | -3.3 | -0.3% | 9,300 |
| 2007/06/05 | 990 | 1,010 | 983.3 | 1,010 | +3.3 | +0.3% | 11,400 |
| 2007/06/04 | 1,033.3 | 1,033.3 | 990 | 1,006.7 | -20 | -1.9% | 24,900 |
| 2007/06/01 | 990 | 1,033.3 | 990 | 1,026.7 | +66.7 | +6.9% | 78,300 |
| 2007/05/31 | 926.7 | 966.7 | 926.7 | 960 | +40 | +4.3% | 17,400 |
| 2007/05/30 | 923.3 | 926.7 | 910 | 920 | -3.3 | -0.4% | 13,500 |
| 2007/05/29 | 916.7 | 933.3 | 913.3 | 923.3 | +10 | +1.1% | 24,600 |
| 2007/05/28 | 906.7 | 923.3 | 906.7 | 913.3 | +16.6 | +1.9% | 8,100 |
| 2007/05/25 | 900 | 900 | 890 | 896.7 | -3.3 | -0.4% | 12,900 |
| 2007/05/24 | 893.3 | 900 | 893.3 | 900 | ±0 | ±0% | 5,700 |
| 2007/05/23 | 900 | 920 | 893.3 | 900 | +3.3 | +0.4% | 37,500 |
| 2007/05/22 | 893.3 | 896.7 | 890 | 896.7 | -3.3 | -0.4% | 12,600 |
| 2007/05/21 | 903.3 | 906.7 | 896.7 | 900 | -10 | -1.1% | 15,000 |
| 2007/05/18 | 916.7 | 920 | 906.7 | 910 | -10 | -1.1% | 10,200 |
| 2007/05/17 | 920 | 930 | 920 | 920 | -3.3 | -0.4% | 5,700 |
| 2007/05/16 | 913.3 | 923.3 | 910 | 923.3 | +20 | +2.2% | 15,600 |
| 2007/05/15 | 903.3 | 910 | 900 | 903.3 | -3.4 | -0.4% | 10,200 |
| 2007/05/14 | 906.7 | 916.7 | 903.3 | 906.7 | ±0 | ±0% | 6,300 |
| 2007/05/11 | 913.3 | 913.3 | 903.3 | 906.7 | -20 | -2.2% | 12,900 |
| 2007/05/10 | 953.3 | 953.3 | 923.3 | 926.7 | +13.4 | +1.5% | 14,400 |
| 2007/05/09 | 906.7 | 913.3 | 906.7 | 913.3 | ±0 | ±0% | 6,900 |
| 2007/05/08 | 926.7 | 930 | 906.7 | 913.3 | -10 | -1.1% | 6,600 |
| 2007/05/07 | 933.3 | 940 | 923.3 | 923.3 | -3.4 | -0.4% | 9,300 |
| 2007/05/02 | 916.7 | 926.7 | 916.7 | 926.7 | +10 | +1.1% | 11,400 |
| 2007/05/01 | 910 | 916.7 | 900 | 916.7 | +6.7 | +0.7% | 2,100 |
| 2007/04/27 | 886.7 | 916.7 | 883.3 | 910 | +43.3 | +5% | 16,200 |
4401～
4450
件表示中 / 5337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 | 186,700円 | +7.0% | +13.6% | 3.64% | 11.76倍 | 0.90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 |
| 戸上電 | 350,500円 | +3.4% | +0.3% | 3.71% | 6.43倍 | 0.75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 |
| 日電波 | 73,300円 | -0.1% | -42.5% | 4.09% | 13.00倍 | 0.58倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| ＳＭＫ | 225,100円 | -4.3% | +82.1% | 4.44% | 23.77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 |
| 東亜ＤＫＫ | 80,200円 | +2.5% | +7.5% | 2.74% | 13.67倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
