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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,575 | 1,583 | 1,561 | 1,561 | -14 | -0.9% | 4,900 |
| 2022/03/30 | 1,568 | 1,577 | 1,562 | 1,575 | -44 | -2.7% | 7,000 |
| 2022/03/29 | 1,596 | 1,619 | 1,585 | 1,619 | +27 | +1.7% | 9,100 |
| 2022/03/28 | 1,598 | 1,609 | 1,592 | 1,592 | -6 | -0.4% | 4,400 |
| 2022/03/25 | 1,608 | 1,608 | 1,585 | 1,598 | -17 | -1.1% | 6,800 |
| 2022/03/24 | 1,572 | 1,615 | 1,572 | 1,615 | +21 | +1.3% | 5,500 |
| 2022/03/23 | 1,582 | 1,600 | 1,576 | 1,594 | +19 | +1.2% | 7,300 |
| 2022/03/22 | 1,566 | 1,584 | 1,566 | 1,575 | +2 | +0.1% | 7,300 |
| 2022/03/18 | 1,545 | 1,573 | 1,545 | 1,573 | +10 | +0.6% | 3,400 |
| 2022/03/17 | 1,537 | 1,563 | 1,537 | 1,563 | +16 | +1% | 4,700 |
| 2022/03/16 | 1,549 | 1,549 | 1,541 | 1,547 | +18 | +1.2% | 1,800 |
| 2022/03/15 | 1,533 | 1,569 | 1,529 | 1,529 | -7 | -0.5% | 4,400 |
| 2022/03/14 | 1,530 | 1,541 | 1,520 | 1,536 | +2 | +0.1% | 2,800 |
| 2022/03/11 | 1,537 | 1,542 | 1,534 | 1,534 | -30 | -1.9% | 4,500 |
| 2022/03/10 | 1,549 | 1,566 | 1,534 | 1,564 | +43 | +2.8% | 9,900 |
| 2022/03/09 | 1,500 | 1,549 | 1,500 | 1,521 | +17 | +1.1% | 6,200 |
| 2022/03/08 | 1,521 | 1,521 | 1,491 | 1,504 | -18 | -1.2% | 11,000 |
| 2022/03/07 | 1,537 | 1,539 | 1,522 | 1,522 | -13 | -0.8% | 4,300 |
| 2022/03/04 | 1,558 | 1,563 | 1,530 | 1,535 | -23 | -1.5% | 5,400 |
| 2022/03/03 | 1,582 | 1,582 | 1,558 | 1,558 | +7 | +0.5% | 1,600 |
| 2022/03/02 | 1,581 | 1,581 | 1,551 | 1,551 | -30 | -1.9% | 3,400 |
| 2022/03/01 | 1,575 | 1,584 | 1,571 | 1,581 | +6 | +0.4% | 3,400 |
| 2022/02/28 | 1,568 | 1,581 | 1,554 | 1,575 | +15 | +1% | 7,100 |
| 2022/02/25 | 1,560 | 1,563 | 1,553 | 1,560 | +16 | +1% | 4,200 |
| 2022/02/24 | 1,549 | 1,559 | 1,541 | 1,544 | -11 | -0.7% | 5,600 |
| 2022/02/22 | 1,541 | 1,558 | 1,541 | 1,555 | +14 | +0.9% | 5,000 |
| 2022/02/21 | 1,542 | 1,544 | 1,535 | 1,541 | -6 | -0.4% | 4,100 |
| 2022/02/18 | 1,525 | 1,550 | 1,525 | 1,547 | +10 | +0.7% | 7,800 |
| 2022/02/17 | 1,548 | 1,548 | 1,535 | 1,537 | -10 | -0.6% | 5,500 |
| 2022/02/16 | 1,548 | 1,550 | 1,540 | 1,547 | +23 | +1.5% | 4,000 |
| 2022/02/15 | 1,545 | 1,548 | 1,521 | 1,524 | -19 | -1.2% | 17,200 |
| 2022/02/14 | 1,560 | 1,560 | 1,540 | 1,543 | -25 | -1.6% | 14,100 |
| 2022/02/10 | 1,561 | 1,573 | 1,561 | 1,568 | +1 | +0.1% | 12,900 |
| 2022/02/09 | 1,563 | 1,568 | 1,558 | 1,567 | +4 | +0.3% | 8,300 |
| 2022/02/08 | 1,586 | 1,589 | 1,557 | 1,563 | -18 | -1.1% | 19,400 |
| 2022/02/07 | 1,591 | 1,594 | 1,581 | 1,581 | -8 | -0.5% | 10,200 |
| 2022/02/04 | 1,581 | 1,594 | 1,581 | 1,589 | +8 | +0.5% | 7,800 |
| 2022/02/03 | 1,600 | 1,600 | 1,580 | 1,581 | -67 | -4.1% | 25,200 |
| 2022/02/02 | 1,616 | 1,660 | 1,616 | 1,648 | +42 | +2.6% | 13,400 |
| 2022/02/01 | 1,602 | 1,611 | 1,595 | 1,606 | +12 | +0.8% | 3,200 |
| 2022/01/31 | 1,601 | 1,603 | 1,590 | 1,594 | -8 | -0.5% | 6,400 |
| 2022/01/28 | 1,586 | 1,606 | 1,586 | 1,602 | +16 | +1% | 9,100 |
| 2022/01/27 | 1,628 | 1,628 | 1,580 | 1,586 | -37 | -2.3% | 10,800 |
| 2022/01/26 | 1,629 | 1,629 | 1,614 | 1,623 | +10 | +0.6% | 2,200 |
| 2022/01/25 | 1,646 | 1,646 | 1,613 | 1,613 | -25 | -1.5% | 4,400 |
| 2022/01/24 | 1,612 | 1,638 | 1,607 | 1,638 | +24 | +1.5% | 3,700 |
| 2022/01/21 | 1,605 | 1,614 | 1,600 | 1,614 | +4 | +0.2% | 3,300 |
| 2022/01/20 | 1,621 | 1,635 | 1,596 | 1,610 | +29 | +1.8% | 9,500 |
| 2022/01/19 | 1,632 | 1,632 | 1,581 | 1,581 | -51 | -3.1% | 13,500 |
| 2022/01/18 | 1,655 | 1,655 | 1,627 | 1,632 | -2 | -0.1% | 3,400 |
651～
700
件表示中 / 5188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 | 181,500円 | -2.8% | -25.1% | 3.75% | 12.97倍 | 0.92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 |
| サクサ | 275,500円 | +2.6% | -38.3% | 4.90% | 11.39倍 | 0.57倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| オキサイド | 146,300円 | +29.5% | - | 0.00% | 1015.97倍 | 2.09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 |
| 協立電機 | 353,000円 | +4.8% | +4.4% | 3.40% | 7.68倍 | 0.79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 |
| 戸上電 | 303,000円 | +0.3% | -5.9% | 4.62% | 7.30倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
