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 |
|---|---|---|---|---|---|---|---|
| 2006/08/17 | 1,350 | 1,360 | 1,333.3 | 1,333.3 | -6.7 | -0.5% | 6,000 |
| 2006/08/16 | 1,306.7 | 1,340 | 1,306.7 | 1,340 | +40 | +3.1% | 2,400 |
| 2006/08/15 | 1,310 | 1,326.7 | 1,293.3 | 1,300 | +6.7 | +0.5% | 3,300 |
| 2006/08/14 | 1,276.7 | 1,296.7 | 1,270 | 1,293.3 | +16.6 | +1.3% | 7,800 |
| 2006/08/11 | 1,283.3 | 1,300 | 1,276.7 | 1,276.7 | ±0 | ±0% | 1,800 |
| 2006/08/10 | 1,280 | 1,280 | 1,276.7 | 1,276.7 | -3.3 | -0.3% | 1,200 |
| 2006/08/09 | 1,290 | 1,300 | 1,276.7 | 1,280 | -6.7 | -0.5% | 2,700 |
| 2006/08/08 | 1,290 | 1,313.3 | 1,286.7 | 1,286.7 | -13.3 | -1% | 2,700 |
| 2006/08/07 | 1,286.7 | 1,300 | 1,286.7 | 1,300 | +3.3 | +0.3% | 1,800 |
| 2006/08/04 | 1,313.3 | 1,313.3 | 1,296.7 | 1,296.7 | -33.3 | -2.5% | 2,400 |
| 2006/08/03 | 1,343.3 | 1,350 | 1,330 | 1,330 | +10 | +0.8% | 1,500 |
| 2006/08/02 | 1,316.7 | 1,320 | 1,316.7 | 1,320 | +13.3 | +1% | 600 |
| 2006/08/01 | 1,306.7 | 1,306.7 | 1,306.7 | 1,306.7 | +3.4 | +0.3% | 300 |
| 2006/07/31 | 1,326.7 | 1,326.7 | 1,303.3 | 1,303.3 | -23.4 | -1.8% | 4,200 |
| 2006/07/28 | 1,326.7 | 1,333.3 | 1,320 | 1,326.7 | +16.7 | +1.3% | 6,300 |
| 2006/07/27 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 300 |
| 2006/07/26 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 7,500 |
| 2006/07/25 | 1,336.7 | 1,383.3 | 1,310 | 1,310 | +23.3 | +1.8% | 10,800 |
| 2006/07/24 | 1,320 | 1,320 | 1,286.7 | 1,286.7 | -16.6 | -1.3% | 37,500 |
| 2006/07/21 | 1,286.7 | 1,303.3 | 1,286.7 | 1,303.3 | -33.4 | -2.5% | 6,000 |
| 2006/07/20 | 1,286.7 | 1,336.7 | 1,286.7 | 1,336.7 | +63.4 | +5% | 7,800 |
| 2006/07/19 | 1,266.7 | 1,273.3 | 1,266.7 | 1,273.3 | +10 | +0.8% | 9,900 |
| 2006/07/18 | 1,283.3 | 1,283.3 | 1,263.3 | 1,263.3 | -20 | -1.6% | 1,800 |
| 2006/07/14 | 1,283.3 | 1,283.3 | 1,270 | 1,283.3 | ±0 | ±0% | 6,900 |
| 2006/07/13 | 1,283.3 | 1,300 | 1,283.3 | 1,283.3 | -23.4 | -1.8% | 7,500 |
| 2006/07/12 | 1,296.7 | 1,316.7 | 1,296.7 | 1,306.7 | +13.4 | +1% | 5,100 |
| 2006/07/11 | 1,340 | 1,340 | 1,270 | 1,293.3 | -40 | -3% | 37,200 |
| 2006/07/10 | 1,366.7 | 1,366.7 | 1,330 | 1,333.3 | -76.7 | -5.4% | 27,900 |
| 2006/07/07 | 1,400 | 1,410 | 1,393.3 | 1,410 | +23.3 | +1.7% | 13,200 |
| 2006/07/06 | 1,400 | 1,400 | 1,386.7 | 1,386.7 | -13.3 | -1% | 12,600 |
| 2006/07/05 | 1,403.3 | 1,403.3 | 1,400 | 1,400 | -3.3 | -0.2% | 2,400 |
| 2006/07/04 | 1,426.7 | 1,426.7 | 1,403.3 | 1,403.3 | -16.7 | -1.2% | 2,400 |
| 2006/07/03 | 1,433.3 | 1,433.3 | 1,420 | 1,420 | +10 | +0.7% | 2,100 |
| 2006/06/30 | 1,406.7 | 1,436.7 | 1,406.7 | 1,410 | -23.3 | -1.6% | 2,100 |
| 2006/06/29 | 1,430 | 1,433.3 | 1,430 | 1,433.3 | +6.6 | +0.5% | 10,500 |
| 2006/06/28 | 1,426.7 | 1,426.7 | 1,423.3 | 1,426.7 | ±0 | ±0% | 5,700 |
| 2006/06/27 | 1,426.7 | 1,430 | 1,426.7 | 1,426.7 | ±0 | ±0% | 9,300 |
| 2006/06/26 | 1,420 | 1,426.7 | 1,420 | 1,426.7 | +3.4 | +0.2% | 9,600 |
| 2006/06/23 | 1,426.7 | 1,426.7 | 1,423.3 | 1,423.3 | -3.4 | -0.2% | 1,500 |
| 2006/06/22 | 1,423.3 | 1,430 | 1,423.3 | 1,426.7 | - | - | 2,700 |
| 2006/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/20 | 1,450 | 1,450 | 1,413.3 | 1,433.3 | -20 | -1.4% | 3,900 |
| 2006/06/19 | 1,413.3 | 1,453.3 | 1,413.3 | 1,453.3 | +40 | +2.8% | 3,300 |
| 2006/06/16 | 1,413.3 | 1,413.3 | 1,393.3 | 1,413.3 | +13.3 | +1% | 2,400 |
| 2006/06/15 | 1,400 | 1,400 | 1,400 | 1,400 | +66.7 | +5% | 300 |
| 2006/06/14 | 1,333.3 | 1,333.3 | 1,316.7 | 1,333.3 | ±0 | ±0% | 2,100 |
| 2006/06/13 | 1,350 | 1,350 | 1,333.3 | 1,333.3 | +30 | +2.3% | 900 |
| 2006/06/12 | 1,303.3 | 1,303.3 | 1,303.3 | 1,303.3 | +3.3 | +0.3% | 600 |
| 2006/06/09 | 1,296.7 | 1,300 | 1,270 | 1,300 | ±0 | ±0% | 9,600 |
| 2006/06/08 | 1,370 | 1,370 | 1,286.7 | 1,300 | -70 | -5.1% | 7,500 |
4601～
4650
件表示中 / 5317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 | 181,200円 | +7.0% | +13.6% | 3.75% | 11.41倍 | 0.87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 |
| 日電波 | 71,500円 | -0.1% | -42.5% | 4.20% | 12.68倍 | 0.57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 |
| 東亜ＤＫＫ | 80,800円 | +2.5% | +7.5% | 2.72% | 13.78倍 | 0.73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 |
| ＷＳＣＯＰＥ | 28,600円 | -82.6% | - | 0.00% | - | 0.32倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| ＳＭＫ | 218,200円 | -4.3% | +82.1% | 4.58% | 23.04倍 | 0.47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
