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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 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 |
| 2022/10/19 | 1,628 | 1,685 | 1,617 | 1,660 | +32 | +2% | 20,000 |
| 2022/10/18 | 1,652 | 1,652 | 1,621 | 1,628 | -4 | -0.2% | 9,200 |
| 2022/10/17 | 1,642 | 1,676 | 1,632 | 1,632 | -27 | -1.6% | 11,900 |
| 2022/10/14 | 1,667 | 1,681 | 1,644 | 1,659 | -8 | -0.5% | 25,100 |
| 2022/10/13 | 1,666 | 1,683 | 1,633 | 1,667 | -9 | -0.5% | 8,600 |
| 2022/10/12 | 1,680 | 1,680 | 1,668 | 1,676 | -9 | -0.5% | 4,400 |
| 2022/10/11 | 1,679 | 1,691 | 1,667 | 1,685 | ±0 | ±0% | 10,000 |
| 2022/10/07 | 1,658 | 1,685 | 1,646 | 1,685 | +26 | +1.6% | 18,900 |
| 2022/10/06 | 1,640 | 1,659 | 1,640 | 1,659 | +9 | +0.5% | 8,800 |
| 2022/10/05 | 1,625 | 1,660 | 1,625 | 1,650 | +25 | +1.5% | 11,500 |
| 2022/10/04 | 1,600 | 1,625 | 1,594 | 1,625 | +34 | +2.1% | 6,500 |
| 2022/10/03 | 1,582 | 1,596 | 1,577 | 1,591 | -6 | -0.4% | 5,200 |
| 2022/09/30 | 1,600 | 1,600 | 1,578 | 1,597 | -5 | -0.3% | 10,200 |
| 2022/09/29 | 1,640 | 1,640 | 1,595 | 1,602 | -16 | -1% | 20,300 |
| 2022/09/28 | 1,600 | 1,620 | 1,599 | 1,618 | +45 | +2.9% | 41,700 |
| 2022/09/27 | 1,578 | 1,583 | 1,568 | 1,573 | +1 | +0.1% | 10,500 |
| 2022/09/26 | 1,600 | 1,607 | 1,572 | 1,572 | -34 | -2.1% | 25,600 |
| 2022/09/22 | 1,611 | 1,640 | 1,606 | 1,606 | -7 | -0.4% | 55,500 |
601～
650
件表示中 / 5305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 | 178,300円 | +7.0% | +13.6% | 3.81% | 11.23倍 | 0.86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 |
| 北電工 | 191,600円 | -5.5% | -40.3% | 4.70% | 12.52倍 | 0.67倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 東亜ＤＫＫ | 80,300円 | +2.5% | +7.5% | 2.74% | 13.69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 | 215,100円 | -4.3% | +82.1% | 4.65% | 22.71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 | 48,700円 | +6.2% | +142.7% | 5.75% | 30.96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 |
市場注目の銘柄
チャート関連のコラム
