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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 1,701 | 1,701 | 1,550 | 1,610 | -100 | -5.8% | 24,800 |
| 2024/08/02 | 1,750 | 1,774 | 1,710 | 1,710 | -56 | -3.2% | 19,600 |
| 2024/08/01 | 1,782 | 1,788 | 1,757 | 1,766 | -28 | -1.6% | 8,600 |
| 2024/07/31 | 1,748 | 1,794 | 1,746 | 1,794 | +38 | +2.2% | 7,600 |
| 2024/07/30 | 1,759 | 1,759 | 1,744 | 1,756 | -3 | -0.2% | 10,200 |
| 2024/07/29 | 1,755 | 1,759 | 1,742 | 1,759 | +26 | +1.5% | 12,800 |
| 2024/07/26 | 1,740 | 1,741 | 1,733 | 1,733 | -7 | -0.4% | 11,000 |
| 2024/07/25 | 1,765 | 1,765 | 1,740 | 1,740 | -21 | -1.2% | 19,100 |
| 2024/07/24 | 1,785 | 1,785 | 1,761 | 1,761 | -22 | -1.2% | 12,200 |
| 2024/07/23 | 1,790 | 1,790 | 1,777 | 1,783 | -6 | -0.3% | 12,000 |
| 2024/07/22 | 1,827 | 1,827 | 1,783 | 1,789 | +1 | +0.1% | 18,600 |
| 2024/07/19 | 1,790 | 1,790 | 1,786 | 1,788 | -1 | -0.1% | 5,300 |
| 2024/07/18 | 1,800 | 1,800 | 1,789 | 1,789 | -11 | -0.6% | 8,700 |
| 2024/07/17 | 1,813 | 1,813 | 1,795 | 1,800 | +7 | +0.4% | 4,900 |
| 2024/07/16 | 1,801 | 1,801 | 1,793 | 1,793 | -7 | -0.4% | 13,700 |
| 2024/07/12 | 1,800 | 1,800 | 1,792 | 1,800 | +2 | +0.1% | 8,900 |
| 2024/07/11 | 1,820 | 1,820 | 1,790 | 1,798 | +2 | +0.1% | 7,200 |
| 2024/07/10 | 1,826 | 1,829 | 1,795 | 1,796 | -24 | -1.3% | 9,600 |
| 2024/07/09 | 1,849 | 1,849 | 1,815 | 1,820 | -7 | -0.4% | 6,700 |
| 2024/07/08 | 1,838 | 1,840 | 1,827 | 1,827 | -1 | -0.1% | 7,000 |
| 2024/07/05 | 1,849 | 1,849 | 1,828 | 1,828 | -21 | -1.1% | 4,800 |
| 2024/07/04 | 1,821 | 1,854 | 1,821 | 1,849 | +31 | +1.7% | 3,800 |
| 2024/07/03 | 1,825 | 1,839 | 1,818 | 1,818 | -2 | -0.1% | 6,200 |
| 2024/07/02 | 1,825 | 1,832 | 1,811 | 1,820 | +15 | +0.8% | 8,500 |
| 2024/07/01 | 1,800 | 1,815 | 1,800 | 1,805 | +11 | +0.6% | 7,000 |
| 2024/06/28 | 1,795 | 1,799 | 1,789 | 1,794 | +9 | +0.5% | 3,500 |
| 2024/06/27 | 1,808 | 1,810 | 1,785 | 1,785 | -13 | -0.7% | 7,300 |
| 2024/06/26 | 1,800 | 1,805 | 1,790 | 1,798 | -12 | -0.7% | 7,900 |
| 2024/06/25 | 1,811 | 1,812 | 1,805 | 1,810 | +2 | +0.1% | 6,300 |
| 2024/06/24 | 1,813 | 1,819 | 1,805 | 1,808 | +15 | +0.8% | 5,900 |
| 2024/06/21 | 1,800 | 1,806 | 1,793 | 1,793 | -7 | -0.4% | 8,300 |
| 2024/06/20 | 1,783 | 1,800 | 1,783 | 1,800 | +13 | +0.7% | 4,500 |
| 2024/06/19 | 1,800 | 1,800 | 1,782 | 1,787 | -30 | -1.7% | 11,600 |
| 2024/06/18 | 1,797 | 1,840 | 1,797 | 1,817 | +35 | +2% | 8,800 |
| 2024/06/17 | 1,809 | 1,810 | 1,780 | 1,782 | -4 | -0.2% | 5,200 |
| 2024/06/14 | 1,772 | 1,810 | 1,772 | 1,786 | +14 | +0.8% | 10,600 |
| 2024/06/13 | 1,785 | 1,791 | 1,772 | 1,772 | -11 | -0.6% | 5,200 |
| 2024/06/12 | 1,792 | 1,798 | 1,783 | 1,783 | -9 | -0.5% | 3,100 |
| 2024/06/11 | 1,790 | 1,795 | 1,782 | 1,792 | +10 | +0.6% | 4,100 |
| 2024/06/10 | 1,781 | 1,785 | 1,773 | 1,782 | +13 | +0.7% | 3,300 |
| 2024/06/07 | 1,773 | 1,781 | 1,755 | 1,769 | -6 | -0.3% | 6,700 |
| 2024/06/06 | 1,788 | 1,788 | 1,764 | 1,775 | +25 | +1.4% | 2,900 |
| 2024/06/05 | 1,833 | 1,848 | 1,750 | 1,750 | -83 | -4.5% | 25,200 |
| 2024/06/04 | 1,875 | 1,875 | 1,830 | 1,833 | -5 | -0.3% | 7,800 |
| 2024/06/03 | 1,815 | 1,857 | 1,808 | 1,838 | +58 | +3.3% | 11,000 |
| 2024/05/31 | 1,769 | 1,795 | 1,769 | 1,780 | +11 | +0.6% | 6,400 |
| 2024/05/30 | 1,771 | 1,772 | 1,751 | 1,769 | +11 | +0.6% | 5,500 |
| 2024/05/29 | 1,790 | 1,794 | 1,758 | 1,758 | -31 | -1.7% | 3,000 |
| 2024/05/28 | 1,804 | 1,805 | 1,780 | 1,789 | -10 | -0.6% | 5,000 |
| 2024/05/27 | 1,783 | 1,799 | 1,783 | 1,799 | +19 | +1.1% | 2,400 |
451～
500
件表示中 / 5564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 | 200,900円 | -8.3% | -35.9% | 4.63% | 17.39倍 | 0.93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 |
| 東洋電 | 193,600円 | -1.3% | -3.3% | 3.87% | 7.76倍 | 0.60倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| ＨＰＣシステムス | 428,000円 | +10.4% | +8.7% | 0.75% | 34.48倍 | 7.53倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| ＦＤＫ | 49,900円 | +0.7% | -8.2% | 0.00% | 22.95倍 | 0.91倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| 菊水ＨＤ | 195,200円 | +0.1% | +1.3% | 3.02% | 10.03倍 | 1.04倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
市場注目の銘柄
チャート関連のコラム
