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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 2,066 | 2,069 | 2,037 | 2,065 | +15 | +0.7% | 11,300 |
| 2025/09/17 | 2,070 | 2,077 | 2,050 | 2,050 | -20 | -1% | 8,600 |
| 2025/09/16 | 2,048 | 2,070 | 2,040 | 2,070 | +35 | +1.7% | 11,000 |
| 2025/09/12 | 2,056 | 2,059 | 2,019 | 2,035 | -19 | -0.9% | 23,600 |
| 2025/09/11 | 2,067 | 2,067 | 2,054 | 2,054 | -3 | -0.1% | 6,500 |
| 2025/09/10 | 2,070 | 2,079 | 2,056 | 2,057 | -5 | -0.2% | 11,600 |
| 2025/09/09 | 2,050 | 2,075 | 2,050 | 2,062 | +15 | +0.7% | 7,800 |
| 2025/09/08 | 2,075 | 2,075 | 2,047 | 2,047 | +6 | +0.3% | 19,700 |
| 2025/09/05 | 2,018 | 2,047 | 2,005 | 2,041 | +41 | +2.1% | 12,000 |
| 2025/09/04 | 2,014 | 2,014 | 2,000 | 2,000 | -14 | -0.7% | 29,600 |
| 2025/09/03 | 2,015 | 2,029 | 2,014 | 2,014 | ±0 | ±0% | 9,700 |
| 2025/09/02 | 2,035 | 2,035 | 2,013 | 2,014 | -13 | -0.6% | 13,900 |
| 2025/09/01 | 1,996 | 2,027 | 1,996 | 2,027 | +39 | +2% | 32,900 |
| 2025/08/29 | 2,000 | 2,003 | 1,988 | 1,988 | +3 | +0.2% | 46,500 |
| 2025/08/28 | 2,011 | 2,011 | 1,985 | 1,985 | -10 | -0.5% | 42,400 |
| 2025/08/27 | 1,977 | 2,010 | 1,961 | 1,995 | +16 | +0.8% | 19,400 |
| 2025/08/26 | 1,993 | 1,993 | 1,959 | 1,979 | -2 | -0.1% | 15,300 |
| 2025/08/25 | 1,995 | 1,995 | 1,972 | 1,981 | -14 | -0.7% | 12,600 |
| 2025/08/22 | 1,961 | 1,995 | 1,948 | 1,995 | +37 | +1.9% | 10,700 |
| 2025/08/21 | 1,945 | 1,960 | 1,930 | 1,958 | +40 | +2.1% | 13,800 |
| 2025/08/20 | 1,921 | 1,937 | 1,916 | 1,918 | +2 | +0.1% | 8,500 |
| 2025/08/19 | 1,926 | 1,926 | 1,915 | 1,916 | -10 | -0.5% | 11,000 |
| 2025/08/18 | 1,930 | 1,948 | 1,922 | 1,926 | +5 | +0.3% | 12,800 |
| 2025/08/15 | 1,934 | 1,936 | 1,920 | 1,921 | -4 | -0.2% | 6,900 |
| 2025/08/14 | 1,935 | 1,950 | 1,920 | 1,925 | -11 | -0.6% | 10,200 |
| 2025/08/13 | 1,952 | 1,960 | 1,936 | 1,936 | -11 | -0.6% | 7,000 |
| 2025/08/12 | 1,947 | 1,962 | 1,937 | 1,947 | +13 | +0.7% | 10,900 |
| 2025/08/08 | 1,914 | 1,934 | 1,910 | 1,934 | +24 | +1.3% | 6,900 |
| 2025/08/07 | 1,912 | 1,928 | 1,905 | 1,910 | -20 | -1% | 10,600 |
| 2025/08/06 | 1,939 | 1,945 | 1,930 | 1,930 | -1 | -0.1% | 4,700 |
| 2025/08/05 | 1,934 | 1,944 | 1,920 | 1,931 | +11 | +0.6% | 6,900 |
| 2025/08/04 | 1,895 | 1,920 | 1,890 | 1,920 | +25 | +1.3% | 7,500 |
| 2025/08/01 | 1,885 | 1,895 | 1,872 | 1,895 | +21 | +1.1% | 4,700 |
| 2025/07/31 | 1,860 | 1,888 | 1,860 | 1,874 | +14 | +0.8% | 4,300 |
| 2025/07/30 | 1,879 | 1,880 | 1,860 | 1,860 | -9 | -0.5% | 5,500 |
| 2025/07/29 | 1,871 | 1,874 | 1,869 | 1,869 | -2 | -0.1% | 2,800 |
| 2025/07/28 | 1,888 | 1,896 | 1,870 | 1,871 | -12 | -0.6% | 5,800 |
| 2025/07/25 | 1,895 | 1,896 | 1,883 | 1,883 | -5 | -0.3% | 10,100 |
| 2025/07/24 | 1,888 | 1,888 | 1,867 | 1,888 | +15 | +0.8% | 6,300 |
| 2025/07/23 | 1,872 | 1,873 | 1,850 | 1,873 | +27 | +1.5% | 8,300 |
| 2025/07/22 | 1,842 | 1,854 | 1,842 | 1,846 | +2 | +0.1% | 3,200 |
| 2025/07/18 | 1,838 | 1,854 | 1,836 | 1,844 | +6 | +0.3% | 3,400 |
| 2025/07/17 | 1,835 | 1,846 | 1,835 | 1,838 | +3 | +0.2% | 4,800 |
| 2025/07/16 | 1,857 | 1,857 | 1,835 | 1,835 | -14 | -0.8% | 2,700 |
| 2025/07/15 | 1,858 | 1,858 | 1,832 | 1,849 | +3 | +0.2% | 4,700 |
| 2025/07/14 | 1,873 | 1,873 | 1,844 | 1,846 | +13 | +0.7% | 3,200 |
| 2025/07/11 | 1,837 | 1,870 | 1,830 | 1,833 | -3 | -0.2% | 3,200 |
| 2025/07/10 | 1,875 | 1,875 | 1,836 | 1,836 | -27 | -1.4% | 7,800 |
| 2025/07/09 | 1,857 | 1,877 | 1,853 | 1,863 | +11 | +0.6% | 3,200 |
| 2025/07/08 | 1,872 | 1,889 | 1,852 | 1,852 | -20 | -1.1% | 5,200 |
1～
50
件表示中 / 5388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 | 206,500円 | +7.0% | +13.6% | 3.29% | 13.03倍 | 1.00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 |
| 大真空 | 59,600円 | +6.2% | +142.7% | 4.70% | 37.91倍 | 0.51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 |
| 北電工 | 217,000円 | -5.5% | -40.3% | 4.15% | 14.19倍 | 0.75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 |
| 指月電 | 54,000円 | +2.4% | -5.4% | 2.59% | 12.40倍 | 0.58倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| アバール | 246,400円 | -21.7% | -44.0% | 4.02% | 27.14倍 | 0.76倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
市場注目の銘柄
チャート関連のコラム
