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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/09/21 | 1,619 | 1,619 | 1,612 | 1,613 | -1 | -0.1% | 4,000 |
| 2022/09/20 | 1,616 | 1,621 | 1,614 | 1,614 | +1 | +0.1% | 11,600 |
| 2022/09/16 | 1,631 | 1,631 | 1,610 | 1,613 | -15 | -0.9% | 50,100 |
| 2022/09/15 | 1,626 | 1,633 | 1,620 | 1,628 | -4 | -0.2% | 9,800 |
| 2022/09/14 | 1,606 | 1,637 | 1,606 | 1,632 | -10 | -0.6% | 8,500 |
| 2022/09/13 | 1,638 | 1,644 | 1,632 | 1,642 | +4 | +0.2% | 7,700 |
| 2022/09/12 | 1,642 | 1,645 | 1,638 | 1,638 | -1 | -0.1% | 7,500 |
| 2022/09/09 | 1,629 | 1,648 | 1,627 | 1,639 | ±0 | ±0% | 39,800 |
| 2022/09/08 | 1,621 | 1,639 | 1,621 | 1,639 | +16 | +1% | 10,700 |
| 2022/09/07 | 1,621 | 1,629 | 1,599 | 1,623 | +22 | +1.4% | 14,300 |
| 2022/09/06 | 1,621 | 1,621 | 1,601 | 1,601 | -20 | -1.2% | 7,900 |
| 2022/09/05 | 1,650 | 1,650 | 1,621 | 1,621 | -25 | -1.5% | 9,900 |
| 2022/09/02 | 1,626 | 1,649 | 1,616 | 1,646 | +20 | +1.2% | 25,700 |
| 2022/09/01 | 1,624 | 1,641 | 1,623 | 1,626 | -7 | -0.4% | 9,400 |
| 2022/08/31 | 1,639 | 1,646 | 1,633 | 1,633 | -15 | -0.9% | 6,600 |
| 2022/08/30 | 1,642 | 1,648 | 1,633 | 1,648 | +16 | +1% | 6,400 |
| 2022/08/29 | 1,611 | 1,647 | 1,611 | 1,632 | +1 | +0.1% | 9,900 |
651～
700
件表示中 / 5338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 | 187,000円 | +7.0% | +13.6% | 3.64% | 11.78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 |
| 戸上電 | 355,000円 | +3.4% | +0.3% | 3.66% | 6.51倍 | 0.76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 |
| 日電波 | 73,100円 | -0.1% | -42.5% | 4.10% | 12.97倍 | 0.58倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| ＳＭＫ | 221,200円 | -4.3% | +82.1% | 4.52% | 23.36倍 | 0.48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 |
| 東亜ＤＫＫ | 79,900円 | +2.5% | +7.5% | 2.75% | 13.62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 |
市場注目の銘柄
チャート関連のコラム
