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 |
|---|---|---|---|---|---|---|---|
| 2007/01/11 | 1,246.7 | 1,250 | 1,220 | 1,236.7 | -13.3 | -1.1% | 18,600 |
| 2007/01/10 | 1,226.7 | 1,250 | 1,226.7 | 1,250 | +26.7 | +2.2% | 36,600 |
| 2007/01/09 | 1,206.7 | 1,223.3 | 1,206.7 | 1,223.3 | +20 | +1.7% | 17,100 |
| 2007/01/05 | 1,200 | 1,206.7 | 1,196.7 | 1,203.3 | +10 | +0.8% | 19,800 |
| 2007/01/04 | 1,183.3 | 1,200 | 1,180 | 1,193.3 | +16.6 | +1.4% | 16,500 |
| 2006/12/29 | 1,176.7 | 1,180 | 1,153.3 | 1,176.7 | ±0 | ±0% | 8,700 |
| 2006/12/28 | 1,153.3 | 1,176.7 | 1,130 | 1,176.7 | +23.4 | +2% | 39,000 |
| 2006/12/27 | 1,186.7 | 1,186.7 | 1,150 | 1,153.3 | -20 | -1.7% | 18,900 |
| 2006/12/26 | 1,183.3 | 1,200 | 1,173.3 | 1,173.3 | -6.7 | -0.6% | 5,700 |
| 2006/12/25 | 1,196.7 | 1,216.7 | 1,180 | 1,180 | ±0 | ±0% | 36,000 |
| 2006/12/22 | 1,163.3 | 1,180 | 1,163.3 | 1,180 | ±0 | ±0% | 14,400 |
| 2006/12/21 | 1,166.7 | 1,183.3 | 1,156.7 | 1,180 | +20 | +1.7% | 34,500 |
| 2006/12/20 | 1,166.7 | 1,170 | 1,143.3 | 1,160 | -10 | -0.9% | 39,000 |
| 2006/12/19 | 1,163.3 | 1,176.7 | 1,160 | 1,170 | +26.7 | +2.3% | 52,500 |
| 2006/12/18 | 1,130 | 1,146.7 | 1,130 | 1,143.3 | +13.3 | +1.2% | 29,100 |
| 2006/12/15 | 1,123.3 | 1,146.7 | 1,123.3 | 1,130 | +3.3 | +0.3% | 14,700 |
| 2006/12/14 | 1,126.7 | 1,126.7 | 1,120 | 1,126.7 | ±0 | ±0% | 22,800 |
| 2006/12/13 | 1,126.7 | 1,126.7 | 1,123.3 | 1,126.7 | +3.4 | +0.3% | 10,500 |
| 2006/12/12 | 1,140 | 1,150 | 1,123.3 | 1,123.3 | -13.4 | -1.2% | 16,800 |
| 2006/12/11 | 1,126.7 | 1,150 | 1,126.7 | 1,136.7 | +10 | +0.9% | 24,300 |
| 2006/12/08 | 1,130 | 1,130 | 1,123.3 | 1,126.7 | -10 | -0.9% | 15,600 |
| 2006/12/07 | 1,143.3 | 1,143.3 | 1,136.7 | 1,136.7 | -3.3 | -0.3% | 4,200 |
| 2006/12/06 | 1,140 | 1,140 | 1,133.3 | 1,140 | +6.7 | +0.6% | 8,700 |
| 2006/12/05 | 1,130 | 1,136.7 | 1,123.3 | 1,133.3 | +13.3 | +1.2% | 15,000 |
| 2006/12/04 | 1,106.7 | 1,133.3 | 1,106.7 | 1,120 | +13.3 | +1.2% | 14,700 |
| 2006/12/01 | 1,103.3 | 1,106.7 | 1,096.7 | 1,106.7 | -3.3 | -0.3% | 16,500 |
| 2006/11/30 | 1,106.7 | 1,110 | 1,106.7 | 1,110 | +6.7 | +0.6% | 7,500 |
| 2006/11/29 | 1,113.3 | 1,113.3 | 1,100 | 1,103.3 | -6.7 | -0.6% | 11,100 |
| 2006/11/28 | 1,113.3 | 1,120 | 1,110 | 1,110 | -6.7 | -0.6% | 8,700 |
| 2006/11/27 | 1,133.3 | 1,133.3 | 1,106.7 | 1,116.7 | ±0 | ±0% | 7,200 |
| 2006/11/24 | 1,150 | 1,150 | 1,110 | 1,116.7 | -40 | -3.5% | 22,500 |
| 2006/11/22 | 1,133.3 | 1,156.7 | 1,133.3 | 1,156.7 | +26.7 | +2.4% | 8,100 |
| 2006/11/21 | 1,130 | 1,130 | 1,120 | 1,130 | ±0 | ±0% | 7,200 |
| 2006/11/20 | 1,156.7 | 1,163.3 | 1,130 | 1,130 | -20 | -1.7% | 10,200 |
| 2006/11/17 | 1,156.7 | 1,156.7 | 1,140 | 1,150 | -6.7 | -0.6% | 4,200 |
| 2006/11/16 | 1,150 | 1,160 | 1,150 | 1,156.7 | -10 | -0.9% | 3,000 |
| 2006/11/15 | 1,173.3 | 1,173.3 | 1,133.3 | 1,166.7 | -6.6 | -0.6% | 6,000 |
| 2006/11/14 | 1,146.7 | 1,173.3 | 1,140 | 1,173.3 | +20 | +1.7% | 5,400 |
| 2006/11/13 | 1,166.7 | 1,166.7 | 1,153.3 | 1,153.3 | -16.7 | -1.4% | 3,300 |
| 2006/11/10 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 3,300 |
| 2006/11/09 | 1,180 | 1,180 | 1,166.7 | 1,170 | -10 | -0.8% | 6,000 |
| 2006/11/08 | 1,203.3 | 1,203.3 | 1,166.7 | 1,180 | -26.7 | -2.2% | 7,800 |
| 2006/11/07 | 1,210 | 1,210 | 1,206.7 | 1,206.7 | -3.3 | -0.3% | 2,100 |
| 2006/11/06 | 1,223.3 | 1,223.3 | 1,210 | 1,210 | ±0 | ±0% | 4,200 |
| 2006/11/02 | 1,213.3 | 1,213.3 | 1,210 | 1,210 | -6.7 | -0.6% | 3,300 |
| 2006/11/01 | 1,216.7 | 1,216.7 | 1,216.7 | 1,216.7 | ±0 | ±0% | 1,200 |
| 2006/10/31 | 1,226.7 | 1,226.7 | 1,216.7 | 1,216.7 | -6.6 | -0.5% | 3,300 |
| 2006/10/30 | 1,226.7 | 1,226.7 | 1,223.3 | 1,223.3 | ±0 | ±0% | 3,300 |
| 2006/10/27 | 1,236.7 | 1,236.7 | 1,223.3 | 1,223.3 | -3.4 | -0.3% | 1,800 |
| 2006/10/26 | 1,240 | 1,240 | 1,223.3 | 1,226.7 | -13.3 | -1.1% | 2,100 |
4751～
4800
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
