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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,822 | 1,832 | 1,816 | 1,816 | -4 | -0.2% | 4,200 |
| 2024/11/20 | 1,815 | 1,831 | 1,807 | 1,820 | +5 | +0.3% | 1,300 |
| 2024/11/19 | 1,817 | 1,829 | 1,805 | 1,815 | +5 | +0.3% | 3,200 |
| 2024/11/18 | 1,825 | 1,832 | 1,810 | 1,810 | ±0 | ±0% | 4,400 |
| 2024/11/15 | 1,810 | 1,818 | 1,810 | 1,810 | +9 | +0.5% | 1,200 |
| 2024/11/14 | 1,806 | 1,818 | 1,801 | 1,801 | -2 | -0.1% | 5,200 |
| 2024/11/13 | 1,827 | 1,836 | 1,802 | 1,803 | -23 | -1.3% | 3,600 |
| 2024/11/12 | 1,858 | 1,864 | 1,826 | 1,826 | -14 | -0.8% | 5,200 |
| 2024/11/11 | 1,808 | 1,840 | 1,808 | 1,840 | +40 | +2.2% | 7,800 |
| 2024/11/08 | 1,794 | 1,813 | 1,790 | 1,800 | +18 | +1% | 5,600 |
| 2024/11/07 | 1,818 | 1,818 | 1,778 | 1,782 | +4 | +0.2% | 3,800 |
| 2024/11/06 | 1,783 | 1,815 | 1,778 | 1,778 | -5 | -0.3% | 2,800 |
| 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 |
151～
200
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
