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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,785 | 1,797 | 1,785 | 1,785 | ±0 | ±0% | 2,000 |
| 2025/05/19 | 1,785 | 1,800 | 1,785 | 1,785 | ±0 | ±0% | 2,600 |
| 2025/05/16 | 1,786 | 1,795 | 1,785 | 1,785 | ±0 | ±0% | 1,700 |
| 2025/05/15 | 1,791 | 1,800 | 1,785 | 1,785 | -5 | -0.3% | 1,800 |
| 2025/05/14 | 1,803 | 1,803 | 1,790 | 1,790 | -19 | -1.1% | 4,000 |
| 2025/05/13 | 1,806 | 1,810 | 1,802 | 1,809 | +7 | +0.4% | 2,300 |
| 2025/05/12 | 1,808 | 1,811 | 1,799 | 1,802 | +1 | +0.1% | 4,100 |
| 2025/05/09 | 1,801 | 1,803 | 1,791 | 1,801 | ±0 | ±0% | 2,800 |
| 2025/05/08 | 1,791 | 1,804 | 1,791 | 1,801 | +10 | +0.6% | 1,100 |
| 2025/05/07 | 1,801 | 1,802 | 1,791 | 1,791 | ±0 | ±0% | 2,800 |
| 2025/05/02 | 1,796 | 1,800 | 1,790 | 1,791 | -7 | -0.4% | 3,300 |
| 2025/05/01 | 1,808 | 1,811 | 1,798 | 1,798 | -12 | -0.7% | 2,600 |
| 2025/04/30 | 1,810 | 1,810 | 1,801 | 1,810 | +1 | +0.1% | 2,600 |
| 2025/04/28 | 1,800 | 1,809 | 1,788 | 1,809 | +9 | +0.5% | 4,600 |
| 2025/04/25 | 1,800 | 1,800 | 1,785 | 1,800 | +3 | +0.2% | 2,300 |
| 2025/04/24 | 1,791 | 1,797 | 1,783 | 1,797 | -3 | -0.2% | 1,800 |
| 2025/04/23 | 1,800 | 1,800 | 1,781 | 1,800 | +4 | +0.2% | 3,000 |
| 2025/04/22 | 1,792 | 1,796 | 1,784 | 1,796 | +23 | +1.3% | 2,900 |
| 2025/04/21 | 1,771 | 1,790 | 1,771 | 1,773 | +2 | +0.1% | 2,400 |
| 2025/04/18 | 1,750 | 1,771 | 1,750 | 1,771 | +21 | +1.2% | 2,000 |
| 2025/04/17 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,000 |
| 2025/04/16 | 1,750 | 1,764 | 1,750 | 1,750 | +1 | +0.1% | 1,500 |
| 2025/04/15 | 1,771 | 1,776 | 1,749 | 1,749 | +2 | +0.1% | 4,900 |
| 2025/04/14 | 1,764 | 1,764 | 1,733 | 1,747 | +14 | +0.8% | 2,400 |
| 2025/04/11 | 1,765 | 1,765 | 1,725 | 1,733 | -26 | -1.5% | 4,100 |
| 2025/04/10 | 1,740 | 1,770 | 1,701 | 1,759 | +104 | +6.3% | 5,600 |
| 2025/04/09 | 1,690 | 1,690 | 1,651 | 1,655 | -35 | -2.1% | 3,400 |
| 2025/04/08 | 1,679 | 1,696 | 1,660 | 1,690 | +87 | +5.4% | 7,500 |
| 2025/04/07 | 1,588 | 1,679 | 1,580 | 1,603 | -97 | -5.7% | 13,100 |
| 2025/04/04 | 1,725 | 1,738 | 1,700 | 1,700 | -38 | -2.2% | 7,600 |
| 2025/04/03 | 1,750 | 1,765 | 1,738 | 1,738 | -29 | -1.6% | 7,000 |
| 2025/04/02 | 1,784 | 1,784 | 1,754 | 1,767 | +9 | +0.5% | 3,800 |
| 2025/04/01 | 1,789 | 1,789 | 1,750 | 1,758 | +3 | +0.2% | 2,100 |
| 2025/03/31 | 1,762 | 1,777 | 1,755 | 1,755 | -7 | -0.4% | 5,400 |
| 2025/03/28 | 1,765 | 1,778 | 1,753 | 1,762 | -67 | -3.7% | 8,900 |
| 2025/03/27 | 1,815 | 1,829 | 1,806 | 1,829 | +14 | +0.8% | 6,800 |
| 2025/03/26 | 1,805 | 1,819 | 1,803 | 1,815 | -2 | -0.1% | 7,000 |
| 2025/03/25 | 1,810 | 1,817 | 1,801 | 1,817 | +18 | +1% | 4,700 |
| 2025/03/24 | 1,810 | 1,813 | 1,799 | 1,799 | -11 | -0.6% | 4,900 |
| 2025/03/21 | 1,800 | 1,810 | 1,800 | 1,810 | +6 | +0.3% | 3,800 |
| 2025/03/19 | 1,799 | 1,804 | 1,791 | 1,804 | -1 | -0.1% | 2,300 |
| 2025/03/18 | 1,797 | 1,805 | 1,794 | 1,805 | +12 | +0.7% | 4,700 |
| 2025/03/17 | 1,798 | 1,800 | 1,793 | 1,793 | -1 | -0.1% | 4,000 |
| 2025/03/14 | 1,770 | 1,800 | 1,755 | 1,794 | +34 | +1.9% | 9,100 |
| 2025/03/13 | 1,758 | 1,760 | 1,749 | 1,760 | +9 | +0.5% | 2,400 |
| 2025/03/12 | 1,750 | 1,761 | 1,746 | 1,751 | +1 | +0.1% | 3,600 |
| 2025/03/11 | 1,737 | 1,750 | 1,731 | 1,750 | +6 | +0.3% | 7,400 |
| 2025/03/10 | 1,740 | 1,751 | 1,740 | 1,744 | +12 | +0.7% | 4,100 |
| 2025/03/07 | 1,746 | 1,755 | 1,732 | 1,732 | -22 | -1.3% | 5,700 |
| 2025/03/06 | 1,745 | 1,754 | 1,728 | 1,754 | +21 | +1.2% | 3,600 |
1～
50
件表示中 / 5304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 | 179,800円 | +7.0% | +13.6% | 3.78% | 11.32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 |
| 東亜ＤＫＫ | 80,000円 | +2.5% | +7.5% | 2.75% | 13.64倍 | 0.72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 |
| ＳＭＫ | 217,500円 | -4.3% | +82.1% | 4.60% | 22.97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 |
| 大真空 | 48,300円 | +6.2% | +142.7% | 5.80% | 30.71倍 | 0.41倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| オキサイド | 135,400円 | +3.8% | +5.2% | 0.00% | 205.47倍 | 2.81倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
市場注目の銘柄
チャート関連のコラム
