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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,787 | 1,796 | 1,777 | 1,783 | -1 | -0.1% | 3,800 |
| 2024/11/01 | 1,779 | 1,801 | 1,779 | 1,784 | -23 | -1.3% | 2,500 |
| 2024/10/31 | 1,789 | 1,818 | 1,788 | 1,807 | +13 | +0.7% | 2,900 |
| 2024/10/30 | 1,824 | 1,833 | 1,787 | 1,794 | -1 | -0.1% | 88,300 |
| 2024/10/29 | 1,811 | 1,821 | 1,789 | 1,795 | -16 | -0.9% | 8,400 |
| 2024/10/28 | 1,782 | 1,813 | 1,782 | 1,811 | +29 | +1.6% | 4,400 |
| 2024/10/25 | 1,815 | 1,815 | 1,782 | 1,782 | -30 | -1.7% | 7,900 |
| 2024/10/24 | 1,801 | 1,829 | 1,789 | 1,812 | +18 | +1% | 8,000 |
| 2024/10/23 | 1,810 | 1,818 | 1,790 | 1,794 | -17 | -0.9% | 6,300 |
| 2024/10/22 | 1,853 | 1,853 | 1,811 | 1,811 | -37 | -2% | 7,400 |
| 2024/10/21 | 1,859 | 1,866 | 1,837 | 1,848 | -4 | -0.2% | 5,700 |
| 2024/10/18 | 1,890 | 1,890 | 1,852 | 1,852 | -24 | -1.3% | 4,100 |
| 2024/10/17 | 1,876 | 1,879 | 1,856 | 1,876 | ±0 | ±0% | 5,700 |
| 2024/10/16 | 1,887 | 1,914 | 1,853 | 1,876 | -24 | -1.3% | 6,600 |
| 2024/10/15 | 1,854 | 1,910 | 1,841 | 1,900 | +54 | +2.9% | 15,000 |
| 2024/10/11 | 1,851 | 1,871 | 1,835 | 1,846 | -12 | -0.6% | 9,500 |
| 2024/10/10 | 1,861 | 1,866 | 1,835 | 1,858 | -1 | -0.1% | 6,900 |
| 2024/10/09 | 1,853 | 1,892 | 1,851 | 1,859 | +6 | +0.3% | 9,800 |
| 2024/10/08 | 1,877 | 1,877 | 1,835 | 1,853 | -41 | -2.2% | 13,100 |
| 2024/10/07 | 1,871 | 1,909 | 1,871 | 1,894 | +27 | +1.4% | 11,400 |
| 2024/10/04 | 1,867 | 1,869 | 1,850 | 1,867 | ±0 | ±0% | 6,600 |
| 2024/10/03 | 1,825 | 1,877 | 1,825 | 1,867 | +45 | +2.5% | 6,900 |
| 2024/10/02 | 1,860 | 1,860 | 1,804 | 1,822 | -56 | -3% | 12,000 |
| 2024/10/01 | 1,831 | 1,880 | 1,831 | 1,878 | +47 | +2.6% | 8,700 |
| 2024/09/30 | 1,853 | 1,860 | 1,822 | 1,831 | -54 | -2.9% | 19,200 |
| 2024/09/27 | 1,989 | 1,989 | 1,882 | 1,885 | -145 | -7.1% | 61,000 |
| 2024/09/26 | 2,002 | 2,030 | 1,990 | 2,030 | +24 | +1.2% | 72,200 |
| 2024/09/25 | 2,027 | 2,027 | 1,970 | 2,006 | -14 | -0.7% | 37,900 |
| 2024/09/24 | 1,999 | 2,035 | 1,989 | 2,020 | +27 | +1.4% | 15,800 |
| 2024/09/20 | 1,947 | 1,999 | 1,942 | 1,993 | +58 | +3% | 16,500 |
| 2024/09/19 | 1,938 | 1,940 | 1,919 | 1,935 | +5 | +0.3% | 5,200 |
| 2024/09/18 | 1,908 | 1,930 | 1,908 | 1,930 | +22 | +1.2% | 11,800 |
| 2024/09/17 | 1,863 | 1,908 | 1,863 | 1,908 | +61 | +3.3% | 13,400 |
| 2024/09/13 | 1,868 | 1,886 | 1,847 | 1,847 | -21 | -1.1% | 36,700 |
| 2024/09/12 | 1,856 | 1,880 | 1,856 | 1,868 | +31 | +1.7% | 38,000 |
| 2024/09/11 | 1,896 | 1,896 | 1,820 | 1,837 | -53 | -2.8% | 26,800 |
| 2024/09/10 | 1,923 | 1,930 | 1,890 | 1,890 | -33 | -1.7% | 18,600 |
| 2024/09/09 | 1,910 | 1,930 | 1,910 | 1,923 | +4 | +0.2% | 26,700 |
| 2024/09/06 | 1,930 | 1,939 | 1,905 | 1,919 | +6 | +0.3% | 28,100 |
| 2024/09/05 | 1,916 | 1,935 | 1,895 | 1,913 | +26 | +1.4% | 34,700 |
| 2024/09/04 | 1,920 | 1,923 | 1,883 | 1,887 | -43 | -2.2% | 20,200 |
| 2024/09/03 | 1,904 | 1,939 | 1,903 | 1,930 | +46 | +2.4% | 21,600 |
| 2024/09/02 | 1,900 | 1,909 | 1,880 | 1,884 | +8 | +0.4% | 25,800 |
| 2024/08/30 | 1,900 | 1,914 | 1,876 | 1,876 | -20 | -1.1% | 14,000 |
| 2024/08/29 | 1,895 | 1,914 | 1,882 | 1,896 | +11 | +0.6% | 18,100 |
| 2024/08/28 | 1,852 | 1,890 | 1,839 | 1,885 | +34 | +1.8% | 14,000 |
| 2024/08/27 | 1,832 | 1,852 | 1,825 | 1,851 | +27 | +1.5% | 7,600 |
| 2024/08/26 | 1,823 | 1,830 | 1,818 | 1,824 | +2 | +0.1% | 5,000 |
| 2024/08/23 | 1,835 | 1,836 | 1,820 | 1,822 | +4 | +0.2% | 5,200 |
| 2024/08/22 | 1,822 | 1,838 | 1,818 | 1,818 | -2 | -0.1% | 5,000 |
101～
150
件表示中 / 5275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 | 170,000円 | -2.8% | -25.1% | 4.00% | 12.15倍 | 0.87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 |
| 東亜ＤＫＫ | 75,800円 | +3.2% | -11.8% | 2.90% | 12.81倍 | 0.70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 |
| 戸上電 | 305,000円 | +3.3% | +18.9% | 4.92% | 5.66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 |
| 正興電機 | 106,000円 | +13.4% | +20.8% | 4.25% | 7.73倍 | 0.90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 |
| アバール | 197,700円 | -12.6% | -31.8% | 3.54% | 10.50倍 | 0.60倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
市場注目の銘柄
チャート関連のコラム
