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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 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 |
301～
350
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 | 187,700円 | +7.0% | +13.6% | 3.62% | 11.82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 | 351,000円 | +3.4% | +0.3% | 3.70% | 6.44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 | 72,700円 | -0.1% | -42.5% | 4.13% | 12.89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 | 222,900円 | -4.3% | +82.1% | 4.49% | 23.54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 | 81,300円 | +2.5% | +7.5% | 2.71% | 13.86倍 | 0.73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
