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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 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 |
| 2022/01/17 | 1,620 | 1,638 | 1,620 | 1,634 | +8 | +0.5% | 2,100 |
| 2022/01/14 | 1,643 | 1,644 | 1,590 | 1,626 | -13 | -0.8% | 10,600 |
| 2022/01/13 | 1,646 | 1,647 | 1,636 | 1,639 | -7 | -0.4% | 5,500 |
| 2022/01/12 | 1,663 | 1,664 | 1,636 | 1,646 | -17 | -1% | 3,400 |
| 2022/01/11 | 1,652 | 1,663 | 1,651 | 1,663 | +11 | +0.7% | 2,000 |
| 2022/01/07 | 1,631 | 1,660 | 1,631 | 1,652 | +22 | +1.3% | 5,200 |
| 2022/01/06 | 1,670 | 1,672 | 1,630 | 1,630 | -43 | -2.6% | 7,300 |
| 2022/01/05 | 1,695 | 1,700 | 1,656 | 1,673 | -17 | -1% | 14,300 |
| 2022/01/04 | 1,699 | 1,699 | 1,670 | 1,690 | +52 | +3.2% | 5,200 |
| 2021/12/30 | 1,690 | 1,690 | 1,632 | 1,638 | -12 | -0.7% | 3,700 |
| 2021/12/29 | 1,630 | 1,650 | 1,630 | 1,650 | +20 | +1.2% | 7,100 |
| 2021/12/28 | 1,633 | 1,636 | 1,613 | 1,630 | -4 | -0.2% | 8,900 |
| 2021/12/27 | 1,688 | 1,688 | 1,630 | 1,634 | -54 | -3.2% | 5,700 |
| 2021/12/24 | 1,690 | 1,704 | 1,680 | 1,688 | +6 | +0.4% | 5,200 |
| 2021/12/23 | 1,684 | 1,688 | 1,665 | 1,682 | +17 | +1% | 13,500 |
651～
700
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 | 178,200円 | -2.8% | -25.1% | 3.82% | 12.73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 | 125,800円 | +10.8% | +12.9% | 3.18% | 11.36倍 | 1.06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 | 137,800円 | -24.3% | -55.1% | 2.54% | 19.60倍 | 1.18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 | 36,200円 | -0.2% | - | 0.00% | - | 2.67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 | 119,700円 | +43.6% | +999.9% | 1.25% | 17.18倍 | 1.39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
