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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 1,590 | 1,604 | 1,563 | 1,577 | -7 | -0.4% | 3,500 |
| 2022/08/03 | 1,572 | 1,587 | 1,572 | 1,584 | +10 | +0.6% | 2,300 |
| 2022/08/02 | 1,579 | 1,582 | 1,573 | 1,574 | -8 | -0.5% | 1,600 |
| 2022/08/01 | 1,581 | 1,594 | 1,581 | 1,582 | +1 | +0.1% | 1,900 |
| 2022/07/29 | 1,591 | 1,591 | 1,575 | 1,581 | -15 | -0.9% | 3,200 |
| 2022/07/28 | 1,620 | 1,620 | 1,579 | 1,596 | +25 | +1.6% | 5,100 |
| 2022/07/27 | 1,595 | 1,596 | 1,569 | 1,571 | -41 | -2.5% | 5,300 |
| 2022/07/26 | 1,612 | 1,619 | 1,612 | 1,612 | -11 | -0.7% | 1,200 |
| 2022/07/25 | 1,610 | 1,640 | 1,610 | 1,623 | +25 | +1.6% | 9,400 |
| 2022/07/22 | 1,601 | 1,601 | 1,590 | 1,598 | -2 | -0.1% | 4,000 |
| 2022/07/21 | 1,607 | 1,607 | 1,592 | 1,600 | ±0 | ±0% | 1,800 |
| 2022/07/20 | 1,583 | 1,600 | 1,574 | 1,600 | +36 | +2.3% | 4,900 |
| 2022/07/19 | 1,571 | 1,571 | 1,557 | 1,564 | -1 | -0.1% | 3,200 |
| 2022/07/15 | 1,577 | 1,577 | 1,565 | 1,565 | +1 | +0.1% | 1,200 |
| 2022/07/14 | 1,564 | 1,564 | 1,564 | 1,564 | -9 | -0.6% | 1,000 |
| 2022/07/13 | 1,565 | 1,585 | 1,565 | 1,573 | +8 | +0.5% | 1,300 |
| 2022/07/12 | 1,575 | 1,575 | 1,564 | 1,565 | -20 | -1.3% | 1,800 |
| 2022/07/11 | 1,590 | 1,595 | 1,577 | 1,585 | +5 | +0.3% | 5,800 |
| 2022/07/08 | 1,582 | 1,587 | 1,580 | 1,580 | -8 | -0.5% | 3,200 |
| 2022/07/07 | 1,590 | 1,590 | 1,567 | 1,588 | +7 | +0.4% | 1,700 |
| 2022/07/06 | 1,575 | 1,585 | 1,575 | 1,581 | -9 | -0.6% | 2,400 |
| 2022/07/05 | 1,589 | 1,590 | 1,569 | 1,590 | -7 | -0.4% | 3,400 |
| 2022/07/04 | 1,575 | 1,597 | 1,575 | 1,597 | +25 | +1.6% | 1,900 |
| 2022/07/01 | 1,570 | 1,588 | 1,564 | 1,572 | +2 | +0.1% | 2,400 |
| 2022/06/30 | 1,599 | 1,599 | 1,570 | 1,570 | -29 | -1.8% | 4,600 |
| 2022/06/29 | 1,600 | 1,600 | 1,556 | 1,599 | -1 | -0.1% | 10,700 |
| 2022/06/28 | 1,550 | 1,600 | 1,550 | 1,600 | +56 | +3.6% | 3,200 |
| 2022/06/27 | 1,555 | 1,556 | 1,544 | 1,544 | -7 | -0.5% | 2,600 |
| 2022/06/24 | 1,544 | 1,551 | 1,540 | 1,551 | +29 | +1.9% | 3,500 |
| 2022/06/23 | 1,541 | 1,541 | 1,521 | 1,522 | -29 | -1.9% | 4,700 |
| 2022/06/22 | 1,546 | 1,558 | 1,546 | 1,551 | +5 | +0.3% | 1,400 |
| 2022/06/21 | 1,515 | 1,576 | 1,515 | 1,546 | +31 | +2% | 6,700 |
| 2022/06/20 | 1,531 | 1,531 | 1,515 | 1,515 | -16 | -1% | 3,200 |
| 2022/06/17 | 1,537 | 1,545 | 1,528 | 1,531 | -6 | -0.4% | 3,000 |
| 2022/06/16 | 1,537 | 1,550 | 1,537 | 1,537 | +12 | +0.8% | 2,300 |
| 2022/06/15 | 1,545 | 1,545 | 1,525 | 1,525 | -20 | -1.3% | 4,400 |
| 2022/06/14 | 1,562 | 1,562 | 1,545 | 1,545 | -20 | -1.3% | 2,300 |
| 2022/06/13 | 1,555 | 1,576 | 1,551 | 1,565 | -15 | -0.9% | 2,200 |
| 2022/06/10 | 1,590 | 1,590 | 1,580 | 1,580 | -10 | -0.6% | 3,700 |
| 2022/06/09 | 1,595 | 1,595 | 1,590 | 1,590 | -5 | -0.3% | 1,400 |
| 2022/06/08 | 1,584 | 1,595 | 1,584 | 1,595 | +11 | +0.7% | 1,600 |
| 2022/06/07 | 1,586 | 1,590 | 1,572 | 1,584 | +7 | +0.4% | 2,400 |
| 2022/06/06 | 1,586 | 1,586 | 1,564 | 1,577 | -9 | -0.6% | 3,400 |
| 2022/06/03 | 1,595 | 1,595 | 1,560 | 1,586 | -9 | -0.6% | 1,300 |
| 2022/06/02 | 1,597 | 1,599 | 1,557 | 1,595 | -22 | -1.4% | 2,300 |
| 2022/06/01 | 1,592 | 1,617 | 1,565 | 1,617 | +25 | +1.6% | 4,800 |
| 2022/05/31 | 1,595 | 1,600 | 1,576 | 1,592 | -25 | -1.5% | 7,200 |
| 2022/05/30 | 1,546 | 1,617 | 1,538 | 1,617 | +81 | +5.3% | 18,100 |
| 2022/05/27 | 1,524 | 1,536 | 1,514 | 1,536 | +26 | +1.7% | 4,600 |
| 2022/05/26 | 1,500 | 1,523 | 1,500 | 1,510 | -7 | -0.5% | 7,400 |
551～
600
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
