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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 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 |
| 2024/04/15 | 1,785 | 1,785 | 1,773 | 1,773 | -2 | -0.1% | 3,300 |
| 2024/04/12 | 1,786 | 1,786 | 1,763 | 1,775 | ±0 | ±0% | 5,100 |
| 2024/04/11 | 1,759 | 1,787 | 1,759 | 1,775 | +16 | +0.9% | 5,600 |
| 2024/04/10 | 1,775 | 1,794 | 1,759 | 1,759 | -16 | -0.9% | 6,500 |
| 2024/04/09 | 1,770 | 1,791 | 1,765 | 1,775 | +8 | +0.5% | 4,500 |
| 2024/04/08 | 1,747 | 1,770 | 1,747 | 1,767 | +21 | +1.2% | 3,000 |
| 2024/04/05 | 1,733 | 1,746 | 1,725 | 1,746 | +9 | +0.5% | 3,800 |
| 2024/04/04 | 1,736 | 1,746 | 1,725 | 1,737 | +5 | +0.3% | 3,800 |
| 2024/04/03 | 1,724 | 1,743 | 1,721 | 1,732 | +4 | +0.2% | 7,100 |
| 2024/04/02 | 1,769 | 1,769 | 1,725 | 1,728 | -24 | -1.4% | 12,400 |
| 2024/04/01 | 1,773 | 1,773 | 1,747 | 1,752 | -18 | -1% | 6,200 |
| 2024/03/29 | 1,746 | 1,772 | 1,742 | 1,770 | +31 | +1.8% | 2,700 |
| 2024/03/28 | 1,756 | 1,785 | 1,739 | 1,739 | -83 | -4.6% | 16,600 |
| 2024/03/27 | 1,793 | 1,847 | 1,780 | 1,822 | +50 | +2.8% | 17,600 |
| 2024/03/26 | 1,764 | 1,790 | 1,763 | 1,772 | +8 | +0.5% | 8,100 |
| 2024/03/25 | 1,780 | 1,782 | 1,757 | 1,764 | -15 | -0.8% | 16,700 |
| 2024/03/22 | 1,780 | 1,784 | 1,770 | 1,779 | +4 | +0.2% | 13,900 |
| 2024/03/21 | 1,757 | 1,783 | 1,757 | 1,775 | +24 | +1.4% | 45,400 |
| 2024/03/19 | 1,752 | 1,767 | 1,747 | 1,751 | ±0 | ±0% | 20,600 |
| 2024/03/18 | 1,759 | 1,759 | 1,744 | 1,751 | ±0 | ±0% | 11,600 |
| 2024/03/15 | 1,749 | 1,753 | 1,744 | 1,751 | ±0 | ±0% | 6,500 |
| 2024/03/14 | 1,756 | 1,757 | 1,744 | 1,751 | +1 | +0.1% | 11,100 |
| 2024/03/13 | 1,772 | 1,780 | 1,746 | 1,750 | -22 | -1.2% | 7,200 |
| 2024/03/12 | 1,751 | 1,772 | 1,730 | 1,772 | +26 | +1.5% | 5,100 |
| 2024/03/11 | 1,810 | 1,810 | 1,744 | 1,746 | -64 | -3.5% | 14,500 |
| 2024/03/08 | 1,787 | 1,829 | 1,787 | 1,810 | +20 | +1.1% | 10,000 |
| 2024/03/07 | 1,780 | 1,816 | 1,780 | 1,790 | +16 | +0.9% | 6,700 |
| 2024/03/06 | 1,775 | 1,775 | 1,765 | 1,774 | -7 | -0.4% | 11,200 |
| 2024/03/05 | 1,753 | 1,797 | 1,753 | 1,781 | +29 | +1.7% | 4,300 |
| 2024/03/04 | 1,790 | 1,791 | 1,752 | 1,752 | -39 | -2.2% | 11,700 |
| 2024/03/01 | 1,785 | 1,801 | 1,776 | 1,791 | +6 | +0.3% | 6,400 |
| 2024/02/29 | 1,792 | 1,805 | 1,783 | 1,785 | -15 | -0.8% | 5,900 |
| 2024/02/28 | 1,782 | 1,819 | 1,781 | 1,800 | +25 | +1.4% | 13,000 |
251～
300
件表示中 / 5305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 | 179,900円 | +7.0% | +13.6% | 3.78% | 11.33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 |
| 北電工 | 190,100円 | -5.5% | -40.3% | 4.73% | 12.42倍 | 0.66倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 東亜ＤＫＫ | 80,000円 | +2.5% | +7.5% | 2.75% | 13.64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 |
| ＳＭＫ | 216,900円 | -4.3% | +82.1% | 4.61% | 22.90倍 | 0.47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 |
| 大真空 | 48,200円 | +6.2% | +142.7% | 5.81% | 30.64倍 | 0.41倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
市場注目の銘柄
チャート関連のコラム
