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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,749 | 1,749 | 1,725 | 1,727 | -16 | -0.9% | 3,700 |
| 2024/04/30 | 1,725 | 1,743 | 1,722 | 1,743 | +18 | +1% | 6,800 |
| 2024/04/26 | 1,729 | 1,735 | 1,712 | 1,725 | +9 | +0.5% | 4,900 |
| 2024/04/25 | 1,727 | 1,739 | 1,716 | 1,716 | -8 | -0.5% | 5,800 |
| 2024/04/24 | 1,718 | 1,727 | 1,716 | 1,724 | +9 | +0.5% | 6,900 |
| 2024/04/23 | 1,714 | 1,728 | 1,712 | 1,715 | +3 | +0.2% | 3,300 |
| 2024/04/22 | 1,726 | 1,730 | 1,709 | 1,712 | +13 | +0.8% | 4,100 |
| 2024/04/19 | 1,747 | 1,748 | 1,687 | 1,699 | -26 | -1.5% | 15,900 |
| 2024/04/18 | 1,738 | 1,744 | 1,724 | 1,725 | -4 | -0.2% | 14,200 |
| 2024/04/17 | 1,744 | 1,748 | 1,729 | 1,729 | -3 | -0.2% | 5,400 |
| 2024/04/16 | 1,773 | 1,774 | 1,732 | 1,732 | -41 | -2.3% | 7,600 |
| 2024/04/15 | 1,785 | 1,785 | 1,773 | 1,773 | -2 | -0.1% | 3,300 |
| 2024/04/12 | 1,786 | 1,786 | 1,763 | 1,775 | ±0 | ±0% | 5,100 |
| 2024/04/11 | 1,759 | 1,787 | 1,759 | 1,775 | +16 | +0.9% | 5,600 |
| 2024/04/10 | 1,775 | 1,794 | 1,759 | 1,759 | -16 | -0.9% | 6,500 |
| 2024/04/09 | 1,770 | 1,791 | 1,765 | 1,775 | +8 | +0.5% | 4,500 |
| 2024/04/08 | 1,747 | 1,770 | 1,747 | 1,767 | +21 | +1.2% | 3,000 |
| 2024/04/05 | 1,733 | 1,746 | 1,725 | 1,746 | +9 | +0.5% | 3,800 |
| 2024/04/04 | 1,736 | 1,746 | 1,725 | 1,737 | +5 | +0.3% | 3,800 |
| 2024/04/03 | 1,724 | 1,743 | 1,721 | 1,732 | +4 | +0.2% | 7,100 |
| 2024/04/02 | 1,769 | 1,769 | 1,725 | 1,728 | -24 | -1.4% | 12,400 |
| 2024/04/01 | 1,773 | 1,773 | 1,747 | 1,752 | -18 | -1% | 6,200 |
| 2024/03/29 | 1,746 | 1,772 | 1,742 | 1,770 | +31 | +1.8% | 2,700 |
| 2024/03/28 | 1,756 | 1,785 | 1,739 | 1,739 | -83 | -4.6% | 16,600 |
| 2024/03/27 | 1,793 | 1,847 | 1,780 | 1,822 | +50 | +2.8% | 17,600 |
| 2024/03/26 | 1,764 | 1,790 | 1,763 | 1,772 | +8 | +0.5% | 8,100 |
| 2024/03/25 | 1,780 | 1,782 | 1,757 | 1,764 | -15 | -0.8% | 16,700 |
| 2024/03/22 | 1,780 | 1,784 | 1,770 | 1,779 | +4 | +0.2% | 13,900 |
| 2024/03/21 | 1,757 | 1,783 | 1,757 | 1,775 | +24 | +1.4% | 45,400 |
| 2024/03/19 | 1,752 | 1,767 | 1,747 | 1,751 | ±0 | ±0% | 20,600 |
| 2024/03/18 | 1,759 | 1,759 | 1,744 | 1,751 | ±0 | ±0% | 11,600 |
| 2024/03/15 | 1,749 | 1,753 | 1,744 | 1,751 | ±0 | ±0% | 6,500 |
| 2024/03/14 | 1,756 | 1,757 | 1,744 | 1,751 | +1 | +0.1% | 11,100 |
| 2024/03/13 | 1,772 | 1,780 | 1,746 | 1,750 | -22 | -1.2% | 7,200 |
| 2024/03/12 | 1,751 | 1,772 | 1,730 | 1,772 | +26 | +1.5% | 5,100 |
| 2024/03/11 | 1,810 | 1,810 | 1,744 | 1,746 | -64 | -3.5% | 14,500 |
| 2024/03/08 | 1,787 | 1,829 | 1,787 | 1,810 | +20 | +1.1% | 10,000 |
| 2024/03/07 | 1,780 | 1,816 | 1,780 | 1,790 | +16 | +0.9% | 6,700 |
| 2024/03/06 | 1,775 | 1,775 | 1,765 | 1,774 | -7 | -0.4% | 11,200 |
| 2024/03/05 | 1,753 | 1,797 | 1,753 | 1,781 | +29 | +1.7% | 4,300 |
| 2024/03/04 | 1,790 | 1,791 | 1,752 | 1,752 | -39 | -2.2% | 11,700 |
| 2024/03/01 | 1,785 | 1,801 | 1,776 | 1,791 | +6 | +0.3% | 6,400 |
| 2024/02/29 | 1,792 | 1,805 | 1,783 | 1,785 | -15 | -0.8% | 5,900 |
| 2024/02/28 | 1,782 | 1,819 | 1,781 | 1,800 | +25 | +1.4% | 13,000 |
| 2024/02/27 | 1,760 | 1,785 | 1,760 | 1,775 | +15 | +0.9% | 7,400 |
| 2024/02/26 | 1,796 | 1,796 | 1,760 | 1,760 | -14 | -0.8% | 10,300 |
| 2024/02/22 | 1,787 | 1,797 | 1,751 | 1,774 | -3 | -0.2% | 8,700 |
| 2024/02/21 | 1,775 | 1,791 | 1,774 | 1,777 | +3 | +0.2% | 3,100 |
| 2024/02/20 | 1,804 | 1,807 | 1,774 | 1,774 | -30 | -1.7% | 12,600 |
| 2024/02/19 | 1,762 | 1,804 | 1,750 | 1,804 | +39 | +2.2% | 11,900 |
1～
50
件表示中 / 5049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 | 172,700円 | +4.6% | -22.1% | 3.18% | 13.27倍 | 0.77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 |
| 東亜ＤＫＫ | 86,300円 | +3.2% | -11.8% | 2.43% | 14.56倍 | 0.76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 |
| 戸上電 | 315,000円 | +7.2% | +25.7% | 3.17% | 8.67倍 | 0.80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 |
| 原田工業 | 69,000円 | +4.5% | - | 2.17% | 10.01倍 | 1.05倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| 協立電機 | 334,000円 | +4.1% | +1.2% | 2.40% | 8.40倍 | 0.81倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
市場注目の銘柄
チャート関連のコラム
