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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/08/21 | 1,816 | 1,843 | 1,812 | 1,820 | +4 | +0.2% | 8,500 |
| 2024/08/20 | 1,800 | 1,826 | 1,799 | 1,816 | +37 | +2.1% | 9,800 |
| 2024/08/19 | 1,789 | 1,809 | 1,777 | 1,779 | +2 | +0.1% | 11,300 |
| 2024/08/16 | 1,800 | 1,800 | 1,762 | 1,777 | +7 | +0.4% | 5,800 |
| 2024/08/15 | 1,765 | 1,771 | 1,758 | 1,770 | +5 | +0.3% | 5,100 |
| 2024/08/14 | 1,745 | 1,769 | 1,745 | 1,765 | +42 | +2.4% | 4,400 |
| 2024/08/13 | 1,708 | 1,766 | 1,703 | 1,723 | +28 | +1.7% | 6,700 |
| 2024/08/09 | 1,734 | 1,754 | 1,681 | 1,695 | +1 | +0.1% | 10,200 |
| 2024/08/08 | 1,650 | 1,737 | 1,650 | 1,694 | +51 | +3.1% | 8,100 |
| 2024/08/07 | 1,631 | 1,752 | 1,631 | 1,643 | +12 | +0.7% | 9,800 |
| 2024/08/06 | 1,611 | 1,702 | 1,611 | 1,631 | +21 | +1.3% | 12,700 |
| 2024/08/05 | 1,701 | 1,701 | 1,550 | 1,610 | -100 | -5.8% | 24,800 |
| 2024/08/02 | 1,750 | 1,774 | 1,710 | 1,710 | -56 | -3.2% | 19,600 |
| 2024/08/01 | 1,782 | 1,788 | 1,757 | 1,766 | -28 | -1.6% | 8,600 |
| 2024/07/31 | 1,748 | 1,794 | 1,746 | 1,794 | +38 | +2.2% | 7,600 |
| 2024/07/30 | 1,759 | 1,759 | 1,744 | 1,756 | -3 | -0.2% | 10,200 |
| 2024/07/29 | 1,755 | 1,759 | 1,742 | 1,759 | +26 | +1.5% | 12,800 |
| 2024/07/26 | 1,740 | 1,741 | 1,733 | 1,733 | -7 | -0.4% | 11,000 |
| 2024/07/25 | 1,765 | 1,765 | 1,740 | 1,740 | -21 | -1.2% | 19,100 |
| 2024/07/24 | 1,785 | 1,785 | 1,761 | 1,761 | -22 | -1.2% | 12,200 |
| 2024/07/23 | 1,790 | 1,790 | 1,777 | 1,783 | -6 | -0.3% | 12,000 |
| 2024/07/22 | 1,827 | 1,827 | 1,783 | 1,789 | +1 | +0.1% | 18,600 |
| 2024/07/19 | 1,790 | 1,790 | 1,786 | 1,788 | -1 | -0.1% | 5,300 |
| 2024/07/18 | 1,800 | 1,800 | 1,789 | 1,789 | -11 | -0.6% | 8,700 |
| 2024/07/17 | 1,813 | 1,813 | 1,795 | 1,800 | +7 | +0.4% | 4,900 |
| 2024/07/16 | 1,801 | 1,801 | 1,793 | 1,793 | -7 | -0.4% | 13,700 |
| 2024/07/12 | 1,800 | 1,800 | 1,792 | 1,800 | +2 | +0.1% | 8,900 |
| 2024/07/11 | 1,820 | 1,820 | 1,790 | 1,798 | +2 | +0.1% | 7,200 |
| 2024/07/10 | 1,826 | 1,829 | 1,795 | 1,796 | -24 | -1.3% | 9,600 |
| 2024/07/09 | 1,849 | 1,849 | 1,815 | 1,820 | -7 | -0.4% | 6,700 |
| 2024/07/08 | 1,838 | 1,840 | 1,827 | 1,827 | -1 | -0.1% | 7,000 |
| 2024/07/05 | 1,849 | 1,849 | 1,828 | 1,828 | -21 | -1.1% | 4,800 |
| 2024/07/04 | 1,821 | 1,854 | 1,821 | 1,849 | +31 | +1.7% | 3,800 |
| 2024/07/03 | 1,825 | 1,839 | 1,818 | 1,818 | -2 | -0.1% | 6,200 |
| 2024/07/02 | 1,825 | 1,832 | 1,811 | 1,820 | +15 | +0.8% | 8,500 |
| 2024/07/01 | 1,800 | 1,815 | 1,800 | 1,805 | +11 | +0.6% | 7,000 |
| 2024/06/28 | 1,795 | 1,799 | 1,789 | 1,794 | +9 | +0.5% | 3,500 |
| 2024/06/27 | 1,808 | 1,810 | 1,785 | 1,785 | -13 | -0.7% | 7,300 |
201～
250
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
