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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,760 | 1,785 | 1,760 | 1,775 | +15 | +0.9% | 7,400 |
| 2024/02/26 | 1,796 | 1,796 | 1,760 | 1,760 | -14 | -0.8% | 10,300 |
| 2024/02/22 | 1,787 | 1,797 | 1,751 | 1,774 | -3 | -0.2% | 8,700 |
| 2024/02/21 | 1,775 | 1,791 | 1,774 | 1,777 | +3 | +0.2% | 3,100 |
| 2024/02/20 | 1,804 | 1,807 | 1,774 | 1,774 | -30 | -1.7% | 12,600 |
| 2024/02/19 | 1,762 | 1,804 | 1,750 | 1,804 | +39 | +2.2% | 11,900 |
| 2024/02/16 | 1,727 | 1,793 | 1,727 | 1,765 | +39 | +2.3% | 37,200 |
| 2024/02/15 | 1,745 | 1,749 | 1,711 | 1,726 | -14 | -0.8% | 15,400 |
| 2024/02/14 | 1,760 | 1,760 | 1,738 | 1,740 | -23 | -1.3% | 7,000 |
| 2024/02/13 | 1,772 | 1,772 | 1,735 | 1,763 | -8 | -0.5% | 14,300 |
| 2024/02/09 | 1,825 | 1,825 | 1,771 | 1,771 | -79 | -4.3% | 24,600 |
| 2024/02/08 | 1,901 | 1,902 | 1,825 | 1,850 | -60 | -3.1% | 16,600 |
| 2024/02/07 | 1,940 | 1,940 | 1,896 | 1,910 | -31 | -1.6% | 13,600 |
| 2024/02/06 | 1,945 | 1,960 | 1,941 | 1,941 | -1 | -0.1% | 4,100 |
| 2024/02/05 | 1,956 | 1,957 | 1,942 | 1,942 | ±0 | ±0% | 2,700 |
| 2024/02/02 | 1,969 | 1,969 | 1,942 | 1,942 | -5 | -0.3% | 3,200 |
| 2024/02/01 | 1,988 | 1,988 | 1,945 | 1,947 | -26 | -1.3% | 5,700 |
| 2024/01/31 | 1,956 | 1,982 | 1,942 | 1,973 | ±0 | ±0% | 5,900 |
| 2024/01/30 | 1,969 | 1,973 | 1,944 | 1,973 | -7 | -0.4% | 15,900 |
| 2024/01/29 | 1,966 | 1,982 | 1,966 | 1,980 | +9 | +0.5% | 2,000 |
| 2024/01/26 | 2,004 | 2,004 | 1,950 | 1,971 | -20 | -1% | 13,400 |
| 2024/01/25 | 2,011 | 2,011 | 1,982 | 1,991 | -20 | -1% | 8,900 |
| 2024/01/24 | 2,030 | 2,030 | 1,983 | 2,011 | -3 | -0.1% | 11,400 |
| 2024/01/23 | 2,010 | 2,031 | 2,009 | 2,014 | +5 | +0.2% | 4,200 |
| 2024/01/22 | 2,021 | 2,022 | 2,009 | 2,009 | ±0 | ±0% | 1,400 |
| 2024/01/19 | 1,993 | 2,034 | 1,993 | 2,009 | +9 | +0.5% | 5,300 |
| 2024/01/18 | 2,012 | 2,037 | 1,991 | 2,000 | +15 | +0.8% | 14,600 |
| 2024/01/17 | 1,998 | 2,010 | 1,984 | 1,985 | +7 | +0.4% | 6,200 |
| 2024/01/16 | 2,046 | 2,046 | 1,976 | 1,978 | -68 | -3.3% | 10,400 |
| 2024/01/15 | 2,023 | 2,061 | 2,020 | 2,046 | +23 | +1.1% | 4,500 |
| 2024/01/12 | 2,075 | 2,075 | 2,013 | 2,023 | -52 | -2.5% | 8,500 |
| 2024/01/11 | 2,129 | 2,129 | 2,059 | 2,075 | -27 | -1.3% | 17,300 |
| 2024/01/10 | 2,117 | 2,144 | 2,102 | 2,102 | -42 | -2% | 9,400 |
| 2024/01/09 | 2,169 | 2,178 | 2,133 | 2,144 | -5 | -0.2% | 7,800 |
| 2024/01/05 | 2,194 | 2,195 | 2,140 | 2,149 | -36 | -1.6% | 5,800 |
| 2024/01/04 | 2,235 | 2,235 | 2,183 | 2,185 | -27 | -1.2% | 3,800 |
| 2023/12/29 | 2,213 | 2,243 | 2,157 | 2,212 | +3 | +0.1% | 8,800 |
| 2023/12/28 | 2,217 | 2,219 | 2,193 | 2,209 | -41 | -1.8% | 3,900 |
| 2023/12/27 | 2,223 | 2,252 | 2,209 | 2,250 | +23 | +1% | 7,300 |
| 2023/12/26 | 2,223 | 2,241 | 2,208 | 2,227 | +3 | +0.1% | 5,100 |
| 2023/12/25 | 2,242 | 2,245 | 2,202 | 2,224 | -16 | -0.7% | 5,800 |
| 2023/12/22 | 2,240 | 2,260 | 2,235 | 2,240 | -14 | -0.6% | 7,200 |
| 2023/12/21 | 2,284 | 2,284 | 2,254 | 2,254 | -30 | -1.3% | 2,300 |
| 2023/12/20 | 2,260 | 2,284 | 2,251 | 2,284 | +33 | +1.5% | 10,700 |
| 2023/12/19 | 2,286 | 2,292 | 2,222 | 2,251 | -41 | -1.8% | 8,200 |
| 2023/12/18 | 2,300 | 2,300 | 2,273 | 2,292 | -8 | -0.3% | 6,400 |
| 2023/12/15 | 2,329 | 2,341 | 2,262 | 2,300 | -25 | -1.1% | 22,000 |
| 2023/12/14 | 2,347 | 2,347 | 2,296 | 2,325 | -27 | -1.1% | 5,500 |
| 2023/12/13 | 2,367 | 2,367 | 2,344 | 2,352 | ±0 | ±0% | 9,900 |
| 2023/12/12 | 2,350 | 2,373 | 2,350 | 2,352 | -12 | -0.5% | 6,900 |
301～
350
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
