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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,760 | 1,774 | 1,753 | 1,757 | -3 | -0.2% | 5,400 |
| 2025/02/05 | 1,760 | 1,770 | 1,752 | 1,760 | +6 | +0.3% | 5,300 |
| 2025/02/04 | 1,771 | 1,771 | 1,754 | 1,754 | +2 | +0.1% | 5,000 |
| 2025/02/03 | 1,774 | 1,776 | 1,752 | 1,752 | -11 | -0.6% | 4,800 |
| 2025/01/31 | 1,760 | 1,773 | 1,759 | 1,763 | +3 | +0.2% | 4,700 |
| 2025/01/30 | 1,785 | 1,785 | 1,760 | 1,760 | -23 | -1.3% | 3,300 |
| 2025/01/29 | 1,772 | 1,783 | 1,770 | 1,783 | +5 | +0.3% | 4,200 |
| 2025/01/28 | 1,773 | 1,795 | 1,771 | 1,778 | -8 | -0.4% | 3,700 |
| 2025/01/27 | 1,770 | 1,789 | 1,762 | 1,786 | +24 | +1.4% | 3,300 |
| 2025/01/24 | 1,780 | 1,785 | 1,762 | 1,762 | -9 | -0.5% | 3,300 |
| 2025/01/23 | 1,793 | 1,796 | 1,771 | 1,771 | -24 | -1.3% | 2,600 |
| 2025/01/22 | 1,785 | 1,804 | 1,779 | 1,795 | +25 | +1.4% | 5,300 |
| 2025/01/21 | 1,770 | 1,780 | 1,770 | 1,770 | +15 | +0.9% | 3,200 |
| 2025/01/20 | 1,766 | 1,766 | 1,748 | 1,755 | +6 | +0.3% | 2,200 |
| 2025/01/17 | 1,757 | 1,757 | 1,749 | 1,749 | +19 | +1.1% | 3,400 |
| 2025/01/16 | 1,760 | 1,761 | 1,730 | 1,730 | -10 | -0.6% | 5,700 |
| 2025/01/15 | 1,770 | 1,770 | 1,740 | 1,740 | -12 | -0.7% | 6,400 |
| 2025/01/14 | 1,780 | 1,785 | 1,752 | 1,752 | -25 | -1.4% | 7,600 |
| 2025/01/10 | 1,794 | 1,800 | 1,760 | 1,777 | -14 | -0.8% | 8,800 |
| 2025/01/09 | 1,794 | 1,797 | 1,790 | 1,791 | -3 | -0.2% | 4,800 |
| 2025/01/08 | 1,804 | 1,810 | 1,794 | 1,794 | -13 | -0.7% | 3,700 |
| 2025/01/07 | 1,829 | 1,831 | 1,805 | 1,807 | -22 | -1.2% | 6,700 |
| 2025/01/06 | 1,835 | 1,835 | 1,825 | 1,829 | -6 | -0.3% | 3,400 |
| 2024/12/30 | 1,836 | 1,840 | 1,826 | 1,835 | -1 | -0.1% | 3,300 |
| 2024/12/27 | 1,820 | 1,843 | 1,820 | 1,836 | +17 | +0.9% | 5,000 |
| 2024/12/26 | 1,820 | 1,824 | 1,800 | 1,819 | -1 | -0.1% | 5,800 |
| 2024/12/25 | 1,800 | 1,820 | 1,786 | 1,820 | +23 | +1.3% | 7,200 |
| 2024/12/24 | 1,799 | 1,799 | 1,783 | 1,797 | +17 | +1% | 2,300 |
| 2024/12/23 | 1,791 | 1,791 | 1,778 | 1,780 | -11 | -0.6% | 6,600 |
| 2024/12/20 | 1,810 | 1,811 | 1,790 | 1,791 | -8 | -0.4% | 5,600 |
| 2024/12/19 | 1,806 | 1,807 | 1,790 | 1,799 | +7 | +0.4% | 4,200 |
| 2024/12/18 | 1,815 | 1,815 | 1,791 | 1,792 | -15 | -0.8% | 5,400 |
| 2024/12/17 | 1,825 | 1,825 | 1,795 | 1,807 | +12 | +0.7% | 5,200 |
| 2024/12/16 | 1,814 | 1,823 | 1,795 | 1,795 | -7 | -0.4% | 7,000 |
| 2024/12/13 | 1,855 | 1,856 | 1,802 | 1,802 | -45 | -2.4% | 8,900 |
| 2024/12/12 | 1,847 | 1,866 | 1,830 | 1,847 | +9 | +0.5% | 5,600 |
| 2024/12/11 | 1,821 | 1,838 | 1,818 | 1,838 | +24 | +1.3% | 2,000 |
| 2024/12/10 | 1,839 | 1,846 | 1,814 | 1,814 | +4 | +0.2% | 5,100 |
| 2024/12/09 | 1,812 | 1,836 | 1,808 | 1,810 | -2 | -0.1% | 4,300 |
| 2024/12/06 | 1,830 | 1,831 | 1,810 | 1,812 | -9 | -0.5% | 1,900 |
| 2024/12/05 | 1,834 | 1,834 | 1,805 | 1,821 | +18 | +1% | 2,800 |
| 2024/12/04 | 1,832 | 1,843 | 1,803 | 1,803 | -27 | -1.5% | 7,700 |
| 2024/12/03 | 1,817 | 1,836 | 1,817 | 1,830 | +28 | +1.6% | 8,100 |
| 2024/12/02 | 1,805 | 1,820 | 1,802 | 1,802 | -3 | -0.2% | 1,900 |
| 2024/11/29 | 1,806 | 1,818 | 1,805 | 1,805 | -1 | -0.1% | 2,800 |
| 2024/11/28 | 1,815 | 1,821 | 1,806 | 1,806 | -5 | -0.3% | 3,700 |
| 2024/11/27 | 1,822 | 1,823 | 1,806 | 1,811 | -6 | -0.3% | 4,000 |
| 2024/11/26 | 1,810 | 1,820 | 1,810 | 1,817 | +6 | +0.3% | 1,100 |
| 2024/11/25 | 1,817 | 1,831 | 1,811 | 1,811 | -4 | -0.2% | 3,500 |
| 2024/11/22 | 1,816 | 1,829 | 1,815 | 1,815 | -1 | -0.1% | 3,000 |
101～
150
件表示中 / 5337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 | 186,700円 | +7.0% | +13.6% | 3.64% | 11.76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 | 350,500円 | +3.4% | +0.3% | 3.71% | 6.43倍 | 0.75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 | 73,300円 | -0.1% | -42.5% | 4.09% | 13.00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 | 225,100円 | -4.3% | +82.1% | 4.44% | 23.77倍 | 0.49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 | 80,200円 | +2.5% | +7.5% | 2.74% | 13.67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
