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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 1,743 | 1,755 | 1,729 | 1,729 | -18 | -1% | 4,500 |
| 2022/12/29 | 1,670 | 1,747 | 1,661 | 1,747 | +72 | +4.3% | 7,100 |
| 2022/12/28 | 1,672 | 1,677 | 1,661 | 1,675 | -5 | -0.3% | 3,100 |
| 2022/12/27 | 1,680 | 1,680 | 1,680 | 1,680 | -6 | -0.4% | 100 |
| 2022/12/26 | 1,707 | 1,707 | 1,686 | 1,686 | -33 | -1.9% | 2,400 |
| 2022/12/23 | 1,700 | 1,721 | 1,690 | 1,719 | +36 | +2.1% | 11,400 |
| 2022/12/22 | 1,657 | 1,684 | 1,649 | 1,683 | +25 | +1.5% | 5,200 |
| 2022/12/21 | 1,661 | 1,673 | 1,658 | 1,658 | -27 | -1.6% | 4,000 |
| 2022/12/20 | 1,653 | 1,700 | 1,653 | 1,685 | +17 | +1% | 6,500 |
| 2022/12/19 | 1,668 | 1,668 | 1,668 | 1,668 | -21 | -1.2% | 300 |
| 2022/12/16 | 1,723 | 1,723 | 1,689 | 1,689 | -34 | -2% | 3,500 |
| 2022/12/15 | 1,700 | 1,723 | 1,689 | 1,723 | +32 | +1.9% | 4,800 |
| 2022/12/14 | 1,680 | 1,691 | 1,680 | 1,691 | +22 | +1.3% | 2,100 |
| 2022/12/13 | 1,701 | 1,706 | 1,669 | 1,669 | -35 | -2.1% | 5,800 |
| 2022/12/12 | 1,682 | 1,712 | 1,669 | 1,704 | +13 | +0.8% | 8,300 |
| 2022/12/09 | 1,697 | 1,698 | 1,675 | 1,691 | +20 | +1.2% | 3,300 |
| 2022/12/08 | 1,684 | 1,684 | 1,669 | 1,671 | -10 | -0.6% | 2,400 |
| 2022/12/07 | 1,684 | 1,690 | 1,660 | 1,681 | +23 | +1.4% | 4,000 |
| 2022/12/06 | 1,684 | 1,693 | 1,658 | 1,658 | -41 | -2.4% | 8,000 |
| 2022/12/05 | 1,732 | 1,732 | 1,695 | 1,699 | -19 | -1.1% | 3,200 |
| 2022/12/02 | 1,704 | 1,731 | 1,663 | 1,718 | +14 | +0.8% | 5,500 |
| 2022/12/01 | 1,700 | 1,727 | 1,695 | 1,704 | -28 | -1.6% | 6,300 |
| 2022/11/30 | 1,714 | 1,752 | 1,709 | 1,732 | +11 | +0.6% | 8,500 |
| 2022/11/29 | 1,750 | 1,750 | 1,721 | 1,721 | -58 | -3.3% | 7,500 |
| 2022/11/28 | 1,722 | 1,787 | 1,721 | 1,779 | +52 | +3% | 13,200 |
| 2022/11/25 | 1,734 | 1,734 | 1,718 | 1,727 | -7 | -0.4% | 2,900 |
| 2022/11/24 | 1,685 | 1,734 | 1,685 | 1,734 | +27 | +1.6% | 6,200 |
| 2022/11/22 | 1,696 | 1,707 | 1,680 | 1,707 | +22 | +1.3% | 5,400 |
| 2022/11/21 | 1,656 | 1,686 | 1,656 | 1,685 | +11 | +0.7% | 3,100 |
| 2022/11/18 | 1,680 | 1,700 | 1,668 | 1,674 | -6 | -0.4% | 7,500 |
| 2022/11/17 | 1,668 | 1,687 | 1,657 | 1,680 | +12 | +0.7% | 2,400 |
| 2022/11/16 | 1,672 | 1,698 | 1,631 | 1,668 | -32 | -1.9% | 5,400 |
| 2022/11/15 | 1,684 | 1,710 | 1,684 | 1,700 | +30 | +1.8% | 11,100 |
| 2022/11/14 | 1,659 | 1,676 | 1,648 | 1,670 | +12 | +0.7% | 4,100 |
| 2022/11/11 | 1,637 | 1,658 | 1,625 | 1,658 | +35 | +2.2% | 7,100 |
| 2022/11/10 | 1,637 | 1,650 | 1,622 | 1,623 | -14 | -0.9% | 15,000 |
| 2022/11/09 | 1,600 | 1,637 | 1,600 | 1,637 | +72 | +4.6% | 13,900 |
| 2022/11/08 | 1,565 | 1,577 | 1,558 | 1,565 | -9 | -0.6% | 13,700 |
| 2022/11/07 | 1,580 | 1,614 | 1,568 | 1,574 | -15 | -0.9% | 11,300 |
| 2022/11/04 | 1,657 | 1,657 | 1,589 | 1,589 | -45 | -2.8% | 9,500 |
| 2022/11/02 | 1,647 | 1,647 | 1,622 | 1,634 | -13 | -0.8% | 3,000 |
| 2022/11/01 | 1,642 | 1,647 | 1,641 | 1,647 | +13 | +0.8% | 2,600 |
| 2022/10/31 | 1,625 | 1,641 | 1,625 | 1,634 | +5 | +0.3% | 2,400 |
| 2022/10/28 | 1,623 | 1,660 | 1,623 | 1,629 | -22 | -1.3% | 27,500 |
| 2022/10/27 | 1,666 | 1,666 | 1,645 | 1,651 | ±0 | ±0% | 5,200 |
| 2022/10/26 | 1,650 | 1,667 | 1,647 | 1,651 | +1 | +0.1% | 5,100 |
| 2022/10/25 | 1,675 | 1,675 | 1,633 | 1,650 | +2 | +0.1% | 11,500 |
| 2022/10/24 | 1,672 | 1,672 | 1,636 | 1,648 | +3 | +0.2% | 5,700 |
| 2022/10/21 | 1,626 | 1,648 | 1,626 | 1,645 | +5 | +0.3% | 7,600 |
| 2022/10/20 | 1,660 | 1,660 | 1,627 | 1,640 | -20 | -1.2% | 13,800 |
451～
500
件表示中 / 5173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 | 178,900円 | -2.8% | -25.1% | 3.80% | 12.78倍 | 0.90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 |
| 正興電機 | 126,500円 | +10.8% | +12.9% | 3.16% | 11.42倍 | 1.07倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| アクセル | 138,200円 | -24.3% | -55.1% | 2.53% | 19.65倍 | 1.19倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| ＱＤレーザ | 36,300円 | -0.2% | - | 0.00% | - | 2.68倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| ザイン | 118,500円 | +43.6% | +999.9% | 1.27% | 17.01倍 | 1.37倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム
