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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,808 | 1,810 | 1,785 | 1,785 | -13 | -0.7% | 7,300 |
| 2024/06/26 | 1,800 | 1,805 | 1,790 | 1,798 | -12 | -0.7% | 7,900 |
| 2024/06/25 | 1,811 | 1,812 | 1,805 | 1,810 | +2 | +0.1% | 6,300 |
| 2024/06/24 | 1,813 | 1,819 | 1,805 | 1,808 | +15 | +0.8% | 5,900 |
| 2024/06/21 | 1,800 | 1,806 | 1,793 | 1,793 | -7 | -0.4% | 8,300 |
| 2024/06/20 | 1,783 | 1,800 | 1,783 | 1,800 | +13 | +0.7% | 4,500 |
| 2024/06/19 | 1,800 | 1,800 | 1,782 | 1,787 | -30 | -1.7% | 11,600 |
| 2024/06/18 | 1,797 | 1,840 | 1,797 | 1,817 | +35 | +2% | 8,800 |
| 2024/06/17 | 1,809 | 1,810 | 1,780 | 1,782 | -4 | -0.2% | 5,200 |
| 2024/06/14 | 1,772 | 1,810 | 1,772 | 1,786 | +14 | +0.8% | 10,600 |
| 2024/06/13 | 1,785 | 1,791 | 1,772 | 1,772 | -11 | -0.6% | 5,200 |
| 2024/06/12 | 1,792 | 1,798 | 1,783 | 1,783 | -9 | -0.5% | 3,100 |
| 2024/06/11 | 1,790 | 1,795 | 1,782 | 1,792 | +10 | +0.6% | 4,100 |
| 2024/06/10 | 1,781 | 1,785 | 1,773 | 1,782 | +13 | +0.7% | 3,300 |
| 2024/06/07 | 1,773 | 1,781 | 1,755 | 1,769 | -6 | -0.3% | 6,700 |
| 2024/06/06 | 1,788 | 1,788 | 1,764 | 1,775 | +25 | +1.4% | 2,900 |
| 2024/06/05 | 1,833 | 1,848 | 1,750 | 1,750 | -83 | -4.5% | 25,200 |
| 2024/06/04 | 1,875 | 1,875 | 1,830 | 1,833 | -5 | -0.3% | 7,800 |
| 2024/06/03 | 1,815 | 1,857 | 1,808 | 1,838 | +58 | +3.3% | 11,000 |
| 2024/05/31 | 1,769 | 1,795 | 1,769 | 1,780 | +11 | +0.6% | 6,400 |
| 2024/05/30 | 1,771 | 1,772 | 1,751 | 1,769 | +11 | +0.6% | 5,500 |
| 2024/05/29 | 1,790 | 1,794 | 1,758 | 1,758 | -31 | -1.7% | 3,000 |
| 2024/05/28 | 1,804 | 1,805 | 1,780 | 1,789 | -10 | -0.6% | 5,000 |
| 2024/05/27 | 1,783 | 1,799 | 1,783 | 1,799 | +19 | +1.1% | 2,400 |
| 2024/05/24 | 1,790 | 1,795 | 1,763 | 1,780 | -9 | -0.5% | 3,300 |
| 2024/05/23 | 1,799 | 1,800 | 1,788 | 1,789 | +7 | +0.4% | 5,000 |
| 2024/05/22 | 1,803 | 1,803 | 1,778 | 1,782 | -3 | -0.2% | 6,800 |
| 2024/05/21 | 1,764 | 1,815 | 1,764 | 1,785 | +21 | +1.2% | 7,600 |
| 2024/05/20 | 1,724 | 1,764 | 1,724 | 1,764 | +40 | +2.3% | 9,300 |
| 2024/05/17 | 1,725 | 1,727 | 1,717 | 1,724 | -1 | -0.1% | 7,800 |
| 2024/05/16 | 1,745 | 1,745 | 1,720 | 1,725 | -10 | -0.6% | 9,700 |
| 2024/05/15 | 1,734 | 1,745 | 1,728 | 1,735 | +5 | +0.3% | 11,400 |
| 2024/05/14 | 1,745 | 1,746 | 1,720 | 1,730 | -5 | -0.3% | 16,400 |
| 2024/05/13 | 1,722 | 1,744 | 1,722 | 1,735 | +20 | +1.2% | 21,800 |
| 2024/05/10 | 1,730 | 1,734 | 1,709 | 1,715 | +7 | +0.4% | 12,200 |
| 2024/05/09 | 1,730 | 1,730 | 1,708 | 1,708 | -2 | -0.1% | 7,500 |
| 2024/05/08 | 1,731 | 1,748 | 1,710 | 1,710 | -11 | -0.6% | 8,200 |
| 2024/05/07 | 1,739 | 1,739 | 1,719 | 1,721 | -9 | -0.5% | 10,200 |
| 2024/05/02 | 1,737 | 1,748 | 1,730 | 1,730 | +3 | +0.2% | 3,000 |
| 2024/05/01 | 1,749 | 1,749 | 1,725 | 1,727 | -16 | -0.9% | 3,700 |
| 2024/04/30 | 1,725 | 1,743 | 1,722 | 1,743 | +18 | +1% | 6,800 |
| 2024/04/26 | 1,729 | 1,735 | 1,712 | 1,725 | +9 | +0.5% | 4,900 |
| 2024/04/25 | 1,727 | 1,739 | 1,716 | 1,716 | -8 | -0.5% | 5,800 |
| 2024/04/24 | 1,718 | 1,727 | 1,716 | 1,724 | +9 | +0.5% | 6,900 |
| 2024/04/23 | 1,714 | 1,728 | 1,712 | 1,715 | +3 | +0.2% | 3,300 |
| 2024/04/22 | 1,726 | 1,730 | 1,709 | 1,712 | +13 | +0.8% | 4,100 |
| 2024/04/19 | 1,747 | 1,748 | 1,687 | 1,699 | -26 | -1.5% | 15,900 |
| 2024/04/18 | 1,738 | 1,744 | 1,724 | 1,725 | -4 | -0.2% | 14,200 |
| 2024/04/17 | 1,744 | 1,748 | 1,729 | 1,729 | -3 | -0.2% | 5,400 |
| 2024/04/16 | 1,773 | 1,774 | 1,732 | 1,732 | -41 | -2.3% | 7,600 |
101～
150
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
