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 |
|---|---|---|---|---|---|---|---|
| 2006/10/25 | 1,243.3 | 1,243.3 | 1,240 | 1,240 | +13.3 | +1.1% | 16,500 |
| 2006/10/24 | 1,230 | 1,230 | 1,223.3 | 1,226.7 | ±0 | ±0% | 4,800 |
| 2006/10/23 | 1,223.3 | 1,226.7 | 1,223.3 | 1,226.7 | -10 | -0.8% | 4,500 |
| 2006/10/20 | 1,226.7 | 1,240 | 1,223.3 | 1,236.7 | +13.4 | +1.1% | 5,400 |
| 2006/10/19 | 1,226.7 | 1,230 | 1,223.3 | 1,223.3 | ±0 | ±0% | 6,300 |
| 2006/10/18 | 1,216.7 | 1,233.3 | 1,216.7 | 1,223.3 | +6.6 | +0.5% | 5,400 |
| 2006/10/17 | 1,206.7 | 1,216.7 | 1,206.7 | 1,216.7 | +13.4 | +1.1% | 3,000 |
| 2006/10/16 | 1,213.3 | 1,223.3 | 1,203.3 | 1,203.3 | +6.6 | +0.6% | 10,500 |
| 2006/10/13 | 1,210 | 1,210 | 1,193.3 | 1,196.7 | +3.4 | +0.3% | 6,000 |
| 2006/10/12 | 1,233.3 | 1,233.3 | 1,193.3 | 1,193.3 | -13.4 | -1.1% | 9,300 |
| 2006/10/11 | 1,210 | 1,233.3 | 1,203.3 | 1,206.7 | -26.6 | -2.2% | 16,200 |
| 2006/10/10 | 1,243.3 | 1,250 | 1,233.3 | 1,233.3 | -23.4 | -1.9% | 4,200 |
| 2006/10/06 | 1,256.7 | 1,256.7 | 1,243.3 | 1,256.7 | ±0 | ±0% | 9,600 |
| 2006/10/05 | 1,260 | 1,263.3 | 1,256.7 | 1,256.7 | -3.3 | -0.3% | 6,600 |
| 2006/10/04 | 1,243.3 | 1,266.7 | 1,243.3 | 1,260 | +16.7 | +1.3% | 16,500 |
| 2006/10/03 | 1,243.3 | 1,243.3 | 1,236.7 | 1,243.3 | +13.3 | +1.1% | 3,900 |
| 2006/10/02 | 1,243.3 | 1,243.3 | 1,226.7 | 1,230 | +3.3 | +0.3% | 3,000 |
| 2006/09/29 | 1,230 | 1,230 | 1,220 | 1,226.7 | +10 | +0.8% | 7,500 |
| 2006/09/28 | 1,216.7 | 1,226.7 | 1,216.7 | 1,216.7 | +3.4 | +0.3% | 6,300 |
| 2006/09/27 | 1,213.3 | 1,216.7 | 1,210 | 1,213.3 | +3.3 | +0.3% | 9,000 |
| 2006/09/26 | 1,230 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 21,900 |
| 2006/09/25 | 1,210 | 1,230 | 1,210 | 1,220 | +26.7 | +2.2% | 19,800 |
| 2006/09/22 | 1,186.7 | 1,193.3 | 1,183.3 | 1,193.3 | +6.6 | +0.6% | 15,600 |
| 2006/09/21 | 1,183.3 | 1,200 | 1,176.7 | 1,186.7 | +3.4 | +0.3% | 11,400 |
| 2006/09/20 | 1,176.7 | 1,183.3 | 1,176.7 | 1,183.3 | +6.6 | +0.6% | 14,100 |
| 2006/09/19 | 1,190 | 1,190 | 1,176.7 | 1,176.7 | ±0 | ±0% | 9,600 |
| 2006/09/15 | 1,193.3 | 1,193.3 | 1,166.7 | 1,176.7 | -23.3 | -1.9% | 30,300 |
| 2006/09/14 | 1,213.3 | 1,213.3 | 1,196.7 | 1,200 | -10 | -0.8% | 7,800 |
| 2006/09/13 | 1,213.3 | 1,233.3 | 1,206.7 | 1,210 | -3.3 | -0.3% | 11,100 |
| 2006/09/12 | 1,253.3 | 1,253.3 | 1,213.3 | 1,213.3 | -36.7 | -2.9% | 24,600 |
| 2006/09/11 | 1,266.7 | 1,266.7 | 1,250 | 1,250 | -3.3 | -0.3% | 18,000 |
| 2006/09/08 | 1,266.7 | 1,270 | 1,253.3 | 1,253.3 | -13.4 | -1.1% | 24,000 |
| 2006/09/07 | 1,286.7 | 1,290 | 1,266.7 | 1,266.7 | -23.3 | -1.8% | 32,400 |
| 2006/09/06 | 1,296.7 | 1,296.7 | 1,286.7 | 1,290 | ±0 | ±0% | 8,700 |
| 2006/09/05 | 1,300 | 1,300 | 1,290 | 1,290 | -6.7 | -0.5% | 6,000 |
| 2006/09/04 | 1,326.7 | 1,326.7 | 1,286.7 | 1,296.7 | -3.3 | -0.3% | 5,400 |
| 2006/09/01 | 1,320 | 1,326.7 | 1,296.7 | 1,300 | +13.3 | +1% | 4,800 |
| 2006/08/31 | 1,316.7 | 1,316.7 | 1,286.7 | 1,286.7 | -43.3 | -3.3% | 20,100 |
| 2006/08/30 | 1,353.3 | 1,353.3 | 1,330 | 1,330 | -6.7 | -0.5% | 3,000 |
| 2006/08/29 | 1,336.7 | 1,340 | 1,336.7 | 1,336.7 | -10 | -0.7% | 1,500 |
| 2006/08/28 | 1,346.7 | 1,360 | 1,343.3 | 1,346.7 | -16.6 | -1.2% | 3,600 |
| 2006/08/25 | 1,376.7 | 1,376.7 | 1,363.3 | 1,363.3 | -3.4 | -0.2% | 2,400 |
| 2006/08/24 | 1,366.7 | 1,380 | 1,366.7 | 1,366.7 | +6.7 | +0.5% | 6,600 |
| 2006/08/23 | 1,356.7 | 1,366.7 | 1,356.7 | 1,360 | +13.3 | +1% | 5,400 |
| 2006/08/22 | 1,330 | 1,346.7 | 1,326.7 | 1,346.7 | ±0 | ±0% | 4,500 |
| 2006/08/21 | 1,360 | 1,360 | 1,333.3 | 1,346.7 | +26.7 | +2% | 4,500 |
| 2006/08/18 | 1,330 | 1,330 | 1,313.3 | 1,320 | -13.3 | -1% | 3,300 |
| 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 |
4801～
4850
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
