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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,851 | 1,870 | 1,849 | 1,855 | +4 | +0.2% | 4,500 |
| 2025/06/12 | 1,870 | 1,870 | 1,851 | 1,851 | -9 | -0.5% | 3,400 |
| 2025/06/11 | 1,880 | 1,880 | 1,848 | 1,860 | +14 | +0.8% | 4,400 |
| 2025/06/10 | 1,844 | 1,846 | 1,825 | 1,846 | -5 | -0.3% | 5,700 |
| 2025/06/09 | 1,818 | 1,895 | 1,812 | 1,851 | +39 | +2.2% | 15,900 |
| 2025/06/06 | 1,824 | 1,824 | 1,812 | 1,812 | ±0 | ±0% | 1,800 |
| 2025/06/05 | 1,817 | 1,820 | 1,812 | 1,812 | -9 | -0.5% | 2,200 |
| 2025/06/04 | 1,822 | 1,824 | 1,816 | 1,821 | +1 | +0.1% | 2,600 |
| 2025/06/03 | 1,819 | 1,823 | 1,819 | 1,820 | +1 | +0.1% | 2,300 |
| 2025/06/02 | 1,817 | 1,819 | 1,810 | 1,819 | +11 | +0.6% | 2,500 |
| 2025/05/30 | 1,805 | 1,818 | 1,805 | 1,808 | -11 | -0.6% | 2,100 |
| 2025/05/29 | 1,808 | 1,819 | 1,800 | 1,819 | +24 | +1.3% | 4,200 |
| 2025/05/28 | 1,809 | 1,809 | 1,795 | 1,795 | -7 | -0.4% | 2,600 |
| 2025/05/27 | 1,800 | 1,802 | 1,792 | 1,802 | +1 | +0.1% | 1,000 |
| 2025/05/26 | 1,800 | 1,801 | 1,787 | 1,801 | +1 | +0.1% | 2,000 |
| 2025/05/23 | 1,797 | 1,800 | 1,783 | 1,800 | +17 | +1% | 3,100 |
| 2025/05/22 | 1,787 | 1,790 | 1,783 | 1,783 | -16 | -0.9% | 2,000 |
| 2025/05/21 | 1,786 | 1,799 | 1,785 | 1,799 | +14 | +0.8% | 2,500 |
| 2025/05/20 | 1,785 | 1,797 | 1,785 | 1,785 | ±0 | ±0% | 2,000 |
| 2025/05/19 | 1,785 | 1,800 | 1,785 | 1,785 | ±0 | ±0% | 2,600 |
| 2025/05/16 | 1,786 | 1,795 | 1,785 | 1,785 | ±0 | ±0% | 1,700 |
| 2025/05/15 | 1,791 | 1,800 | 1,785 | 1,785 | -5 | -0.3% | 1,800 |
| 2025/05/14 | 1,803 | 1,803 | 1,790 | 1,790 | -19 | -1.1% | 4,000 |
| 2025/05/13 | 1,806 | 1,810 | 1,802 | 1,809 | +7 | +0.4% | 2,300 |
| 2025/05/12 | 1,808 | 1,811 | 1,799 | 1,802 | +1 | +0.1% | 4,100 |
| 2025/05/09 | 1,801 | 1,803 | 1,791 | 1,801 | ±0 | ±0% | 2,800 |
| 2025/05/08 | 1,791 | 1,804 | 1,791 | 1,801 | +10 | +0.6% | 1,100 |
| 2025/05/07 | 1,801 | 1,802 | 1,791 | 1,791 | ±0 | ±0% | 2,800 |
| 2025/05/02 | 1,796 | 1,800 | 1,790 | 1,791 | -7 | -0.4% | 3,300 |
| 2025/05/01 | 1,808 | 1,811 | 1,798 | 1,798 | -12 | -0.7% | 2,600 |
| 2025/04/30 | 1,810 | 1,810 | 1,801 | 1,810 | +1 | +0.1% | 2,600 |
| 2025/04/28 | 1,800 | 1,809 | 1,788 | 1,809 | +9 | +0.5% | 4,600 |
| 2025/04/25 | 1,800 | 1,800 | 1,785 | 1,800 | +3 | +0.2% | 2,300 |
| 2025/04/24 | 1,791 | 1,797 | 1,783 | 1,797 | -3 | -0.2% | 1,800 |
| 2025/04/23 | 1,800 | 1,800 | 1,781 | 1,800 | +4 | +0.2% | 3,000 |
| 2025/04/22 | 1,792 | 1,796 | 1,784 | 1,796 | +23 | +1.3% | 2,900 |
| 2025/04/21 | 1,771 | 1,790 | 1,771 | 1,773 | +2 | +0.1% | 2,400 |
| 2025/04/18 | 1,750 | 1,771 | 1,750 | 1,771 | +21 | +1.2% | 2,000 |
| 2025/04/17 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,000 |
| 2025/04/16 | 1,750 | 1,764 | 1,750 | 1,750 | +1 | +0.1% | 1,500 |
| 2025/04/15 | 1,771 | 1,776 | 1,749 | 1,749 | +2 | +0.1% | 4,900 |
| 2025/04/14 | 1,764 | 1,764 | 1,733 | 1,747 | +14 | +0.8% | 2,400 |
| 2025/04/11 | 1,765 | 1,765 | 1,725 | 1,733 | -26 | -1.5% | 4,100 |
| 2025/04/10 | 1,740 | 1,770 | 1,701 | 1,759 | +104 | +6.3% | 5,600 |
| 2025/04/09 | 1,690 | 1,690 | 1,651 | 1,655 | -35 | -2.1% | 3,400 |
| 2025/04/08 | 1,679 | 1,696 | 1,660 | 1,690 | +87 | +5.4% | 7,500 |
| 2025/04/07 | 1,588 | 1,679 | 1,580 | 1,603 | -97 | -5.7% | 13,100 |
| 2025/04/04 | 1,725 | 1,738 | 1,700 | 1,700 | -38 | -2.2% | 7,600 |
| 2025/04/03 | 1,750 | 1,765 | 1,738 | 1,738 | -29 | -1.6% | 7,000 |
| 2025/04/02 | 1,784 | 1,784 | 1,754 | 1,767 | +9 | +0.5% | 3,800 |
1～
50
件表示中 / 5322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 | 185,500円 | +7.0% | +13.6% | 3.67% | 11.68倍 | 0.89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 | 343,000円 | +3.4% | +0.3% | 3.79% | 6.29倍 | 0.74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 | 70,400円 | -0.1% | -42.5% | 4.26% | 12.49倍 | 0.56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 |
| 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 | 213,100円 | -4.3% | +82.1% | 4.69% | 22.50倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
