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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,426.7 | 1,486.7 | 1,426.7 | 1,486.7 | +66.7 | +4.7% | 40,800 |
| 2005/04/25 | 1,433.3 | 1,433.3 | 1,420 | 1,420 | -13.3 | -0.9% | 8,700 |
| 2005/04/22 | 1,436.7 | 1,436.7 | 1,416.7 | 1,433.3 | +16.6 | +1.2% | 10,500 |
| 2005/04/21 | 1,420 | 1,423.3 | 1,403.3 | 1,416.7 | -16.6 | -1.2% | 9,900 |
| 2005/04/20 | 1,446.7 | 1,446.7 | 1,423.3 | 1,433.3 | +13.3 | +0.9% | 11,400 |
| 2005/04/19 | 1,436.7 | 1,450 | 1,403.3 | 1,420 | -16.7 | -1.2% | 7,800 |
| 2005/04/18 | 1,433.3 | 1,436.7 | 1,400 | 1,436.7 | -13.3 | -0.9% | 32,700 |
| 2005/04/15 | 1,433.3 | 1,466.7 | 1,423.3 | 1,450 | +20 | +1.4% | 74,700 |
| 2005/04/14 | 1,413.3 | 1,430 | 1,410 | 1,430 | +20 | +1.4% | 20,700 |
| 2005/04/13 | 1,416.7 | 1,423.3 | 1,410 | 1,410 | -6.7 | -0.5% | 7,800 |
| 2005/04/12 | 1,416.7 | 1,426.7 | 1,410 | 1,416.7 | +6.7 | +0.5% | 10,500 |
| 2005/04/11 | 1,416.7 | 1,420 | 1,403.3 | 1,410 | -6.7 | -0.5% | 13,800 |
| 2005/04/08 | 1,423.3 | 1,426.7 | 1,416.7 | 1,416.7 | -13.3 | -0.9% | 6,900 |
| 2005/04/07 | 1,423.3 | 1,436.7 | 1,423.3 | 1,430 | +13.3 | +0.9% | 12,000 |
| 2005/04/06 | 1,433.3 | 1,433.3 | 1,416.7 | 1,416.7 | -13.3 | -0.9% | 8,700 |
| 2005/04/05 | 1,423.3 | 1,433.3 | 1,420 | 1,430 | +20 | +1.4% | 5,100 |
| 2005/04/04 | 1,410 | 1,423.3 | 1,406.7 | 1,410 | -3.3 | -0.2% | 4,500 |
| 2005/04/01 | 1,410 | 1,413.3 | 1,403.3 | 1,413.3 | +10 | +0.7% | 5,400 |
| 2005/03/31 | 1,406.7 | 1,406.7 | 1,403.3 | 1,403.3 | ±0 | ±0% | 600 |
| 2005/03/30 | 1,410 | 1,416.7 | 1,403.3 | 1,403.3 | -13.4 | -0.9% | 3,900 |
| 2005/03/29 | 1,440 | 1,440 | 1,410 | 1,416.7 | ±0 | ±0% | 8,400 |
| 2005/03/28 | 1,436.7 | 1,436.7 | 1,416.7 | 1,416.7 | -36.6 | -2.5% | 6,900 |
| 2005/03/25 | 1,456.7 | 1,460 | 1,436.7 | 1,453.3 | ±0 | ±0% | 6,900 |
| 2005/03/24 | 1,460 | 1,473.3 | 1,453.3 | 1,453.3 | -10 | -0.7% | 4,800 |
| 2005/03/23 | 1,470 | 1,473.3 | 1,460 | 1,463.3 | ±0 | ±0% | 9,600 |
| 2005/03/22 | 1,450 | 1,473.3 | 1,450 | 1,463.3 | +26.6 | +1.9% | 13,800 |
| 2005/03/18 | 1,440 | 1,440 | 1,430 | 1,436.7 | ±0 | ±0% | 9,600 |
| 2005/03/17 | 1,433.3 | 1,440 | 1,430 | 1,436.7 | +3.4 | +0.2% | 14,100 |
| 2005/03/16 | 1,433.3 | 1,440 | 1,423.3 | 1,433.3 | ±0 | ±0% | 6,300 |
| 2005/03/15 | 1,440 | 1,446.7 | 1,433.3 | 1,433.3 | -6.7 | -0.5% | 4,800 |
| 2005/03/14 | 1,433.3 | 1,446.7 | 1,426.7 | 1,440 | +20 | +1.4% | 11,700 |
| 2005/03/11 | 1,430 | 1,436.7 | 1,406.7 | 1,420 | +13.3 | +0.9% | 26,400 |
| 2005/03/10 | 1,410 | 1,410 | 1,400 | 1,406.7 | ±0 | ±0% | 14,100 |
| 2005/03/09 | 1,406.7 | 1,410 | 1,400 | 1,406.7 | +6.7 | +0.5% | 14,400 |
| 2005/03/08 | 1,420 | 1,420 | 1,400 | 1,400 | -30 | -2.1% | 8,400 |
| 2005/03/07 | 1,420 | 1,440 | 1,420 | 1,430 | +6.7 | +0.5% | 3,900 |
| 2005/03/04 | 1,423.3 | 1,423.3 | 1,413.3 | 1,423.3 | -3.4 | -0.2% | 9,300 |
| 2005/03/03 | 1,433.3 | 1,433.3 | 1,426.7 | 1,426.7 | -6.6 | -0.5% | 1,800 |
| 2005/03/02 | 1,426.7 | 1,443.3 | 1,426.7 | 1,433.3 | +26.6 | +1.9% | 5,400 |
| 2005/03/01 | 1,413.3 | 1,426.7 | 1,406.7 | 1,406.7 | -16.6 | -1.2% | 5,400 |
| 2005/02/28 | 1,436.7 | 1,436.7 | 1,423.3 | 1,423.3 | -26.7 | -1.8% | 4,500 |
| 2005/02/25 | 1,480 | 1,483.3 | 1,450 | 1,450 | +3.3 | +0.2% | 5,400 |
| 2005/02/24 | 1,400 | 1,446.7 | 1,400 | 1,446.7 | +26.7 | +1.9% | 3,600 |
| 2005/02/23 | 1,420 | 1,420 | 1,406.7 | 1,420 | +16.7 | +1.2% | 3,600 |
| 2005/02/22 | 1,420 | 1,420 | 1,400 | 1,403.3 | +3.3 | +0.2% | 3,900 |
| 2005/02/21 | 1,396.7 | 1,416.7 | 1,396.7 | 1,400 | +10 | +0.7% | 4,500 |
| 2005/02/18 | 1,376.7 | 1,390 | 1,376.7 | 1,390 | +13.3 | +1% | 7,500 |
| 2005/02/17 | 1,376.7 | 1,383.3 | 1,366.7 | 1,376.7 | -16.6 | -1.2% | 8,400 |
| 2005/02/16 | 1,463.3 | 1,463.3 | 1,343.3 | 1,393.3 | -73.4 | -5% | 21,900 |
| 2005/02/15 | 1,473.3 | 1,473.3 | 1,443.3 | 1,466.7 | -10 | -0.7% | 3,900 |
4901～
4950
件表示中 / 5294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 | 179,100円 | -2.8% | -25.1% | 3.80% | 12.80倍 | 0.91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 |
| アライドＨＤ | 14,800円 | -1.0% | -19.5% | 1.35% | 5.29倍 | 0.82倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 東亜ＤＫＫ | 79,400円 | +3.2% | -11.8% | 2.77% | 13.42倍 | 0.74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 |
| 名古屋電 | 112,900円 | +2.4% | +3.8% | 3.76% | 7.79倍 | 0.65倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
| ＭＵＴＯＨ－ＨＤ | 284,200円 | +5.7% | +10.9% | 4.22% | 10.00倍 | 0.56倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
市場注目の銘柄
チャート関連のコラム
