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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,858 | 1,878 | 1,850 | 1,878 | +29 | +1.6% | 8,700 |
| 2023/06/28 | 1,832 | 1,850 | 1,825 | 1,849 | +35 | +1.9% | 2,500 |
| 2023/06/27 | 1,877 | 1,877 | 1,814 | 1,814 | -48 | -2.6% | 5,000 |
| 2023/06/26 | 1,856 | 1,873 | 1,818 | 1,862 | +25 | +1.4% | 8,400 |
| 2023/06/23 | 1,820 | 1,843 | 1,800 | 1,837 | +24 | +1.3% | 10,600 |
| 2023/06/22 | 1,865 | 1,885 | 1,813 | 1,813 | -62 | -3.3% | 10,400 |
| 2023/06/21 | 1,892 | 1,892 | 1,859 | 1,875 | -13 | -0.7% | 6,400 |
| 2023/06/20 | 1,853 | 1,888 | 1,850 | 1,888 | +12 | +0.6% | 6,200 |
| 2023/06/19 | 1,869 | 1,891 | 1,868 | 1,876 | +7 | +0.4% | 6,400 |
| 2023/06/16 | 1,900 | 1,900 | 1,857 | 1,869 | -31 | -1.6% | 6,400 |
| 2023/06/15 | 1,906 | 1,922 | 1,900 | 1,900 | -14 | -0.7% | 6,600 |
| 2023/06/14 | 1,926 | 1,926 | 1,901 | 1,914 | -1 | -0.1% | 6,100 |
| 2023/06/13 | 1,911 | 1,931 | 1,900 | 1,915 | +4 | +0.2% | 9,700 |
| 2023/06/12 | 1,872 | 1,912 | 1,872 | 1,911 | +32 | +1.7% | 7,100 |
| 2023/06/09 | 1,888 | 1,891 | 1,869 | 1,879 | +1 | +0.1% | 10,800 |
| 2023/06/08 | 1,891 | 1,899 | 1,865 | 1,878 | -30 | -1.6% | 7,600 |
| 2023/06/07 | 1,920 | 1,920 | 1,891 | 1,908 | -1 | -0.1% | 9,700 |
| 2023/06/06 | 1,900 | 1,932 | 1,882 | 1,909 | +7 | +0.4% | 18,700 |
| 2023/06/05 | 1,893 | 1,911 | 1,883 | 1,902 | +16 | +0.8% | 16,600 |
| 2023/06/02 | 1,839 | 1,890 | 1,830 | 1,886 | +51 | +2.8% | 18,100 |
| 2023/06/01 | 1,840 | 1,840 | 1,803 | 1,835 | +15 | +0.8% | 6,700 |
| 2023/05/31 | 1,835 | 1,835 | 1,809 | 1,820 | -5 | -0.3% | 9,200 |
| 2023/05/30 | 1,840 | 1,840 | 1,816 | 1,825 | +4 | +0.2% | 4,400 |
| 2023/05/29 | 1,845 | 1,845 | 1,821 | 1,821 | +6 | +0.3% | 3,300 |
| 2023/05/26 | 1,846 | 1,847 | 1,802 | 1,815 | -12 | -0.7% | 11,000 |
| 2023/05/25 | 1,827 | 1,847 | 1,820 | 1,827 | +2 | +0.1% | 5,300 |
| 2023/05/24 | 1,800 | 1,825 | 1,797 | 1,825 | +25 | +1.4% | 2,900 |
| 2023/05/23 | 1,789 | 1,803 | 1,780 | 1,800 | -17 | -0.9% | 14,600 |
| 2023/05/22 | 1,779 | 1,817 | 1,757 | 1,817 | +31 | +1.7% | 9,800 |
| 2023/05/19 | 1,774 | 1,799 | 1,774 | 1,786 | -15 | -0.8% | 4,300 |
| 2023/05/18 | 1,785 | 1,821 | 1,785 | 1,801 | +20 | +1.1% | 9,100 |
| 2023/05/17 | 1,783 | 1,802 | 1,756 | 1,781 | -2 | -0.1% | 13,800 |
| 2023/05/16 | 1,773 | 1,783 | 1,738 | 1,783 | +10 | +0.6% | 13,800 |
| 2023/05/15 | 1,790 | 1,790 | 1,766 | 1,773 | -1 | -0.1% | 3,600 |
| 2023/05/12 | 1,786 | 1,797 | 1,761 | 1,774 | -11 | -0.6% | 13,200 |
| 2023/05/11 | 1,811 | 1,811 | 1,780 | 1,785 | -26 | -1.4% | 7,800 |
| 2023/05/10 | 1,818 | 1,855 | 1,811 | 1,811 | -47 | -2.5% | 12,500 |
| 2023/05/09 | 1,825 | 1,858 | 1,820 | 1,858 | +32 | +1.8% | 9,100 |
| 2023/05/08 | 1,825 | 1,833 | 1,810 | 1,826 | +1 | +0.1% | 5,900 |
| 2023/05/02 | 1,828 | 1,831 | 1,774 | 1,825 | -8 | -0.4% | 8,400 |
| 2023/05/01 | 1,805 | 1,837 | 1,805 | 1,833 | +39 | +2.2% | 4,200 |
| 2023/04/28 | 1,775 | 1,794 | 1,775 | 1,794 | +22 | +1.2% | 2,800 |
| 2023/04/27 | 1,781 | 1,789 | 1,772 | 1,772 | -24 | -1.3% | 4,000 |
| 2023/04/26 | 1,788 | 1,802 | 1,783 | 1,796 | -16 | -0.9% | 1,700 |
| 2023/04/25 | 1,805 | 1,814 | 1,800 | 1,812 | +12 | +0.7% | 3,300 |
| 2023/04/24 | 1,800 | 1,803 | 1,790 | 1,800 | -16 | -0.9% | 12,100 |
| 2023/04/21 | 1,782 | 1,816 | 1,780 | 1,816 | +31 | +1.7% | 4,300 |
| 2023/04/20 | 1,803 | 1,803 | 1,785 | 1,785 | -37 | -2% | 4,100 |
| 2023/04/19 | 1,795 | 1,822 | 1,788 | 1,822 | +27 | +1.5% | 2,900 |
| 2023/04/18 | 1,790 | 1,800 | 1,767 | 1,795 | +16 | +0.9% | 4,200 |
451～
500
件表示中 / 5294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 | 179,100円 | -2.8% | -25.1% | 3.80% | 12.80倍 | 0.91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 |
| アライドＨＤ | 14,800円 | -1.0% | -19.5% | 1.35% | 5.29倍 | 0.82倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 東亜ＤＫＫ | 79,400円 | +3.2% | -11.8% | 2.77% | 13.42倍 | 0.74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 |
| 名古屋電 | 112,900円 | +2.4% | +3.8% | 3.76% | 7.79倍 | 0.65倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
| ＭＵＴＯＨ－ＨＤ | 284,200円 | +5.7% | +10.9% | 4.22% | 10.00倍 | 0.56倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
市場注目の銘柄
チャート関連のコラム
