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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,787 | 1,787 | 1,719 | 1,719 | +10 | +0.6% | 4,800 |
| 2023/02/01 | 1,751 | 1,763 | 1,709 | 1,709 | -30 | -1.7% | 6,600 |
| 2023/01/31 | 1,754 | 1,754 | 1,729 | 1,739 | -18 | -1% | 5,600 |
| 2023/01/30 | 1,800 | 1,800 | 1,757 | 1,757 | -43 | -2.4% | 7,000 |
| 2023/01/27 | 1,802 | 1,802 | 1,763 | 1,800 | +9 | +0.5% | 5,800 |
| 2023/01/26 | 1,820 | 1,820 | 1,791 | 1,791 | -30 | -1.6% | 3,500 |
| 2023/01/25 | 1,766 | 1,825 | 1,766 | 1,821 | +57 | +3.2% | 12,200 |
| 2023/01/24 | 1,756 | 1,767 | 1,755 | 1,764 | +8 | +0.5% | 2,900 |
| 2023/01/23 | 1,772 | 1,772 | 1,751 | 1,756 | +3 | +0.2% | 3,700 |
| 2023/01/20 | 1,737 | 1,770 | 1,732 | 1,753 | +13 | +0.7% | 4,900 |
| 2023/01/19 | 1,720 | 1,749 | 1,720 | 1,740 | -6 | -0.3% | 22,000 |
| 2023/01/18 | 1,713 | 1,746 | 1,713 | 1,746 | +20 | +1.2% | 2,600 |
| 2023/01/17 | 1,724 | 1,726 | 1,723 | 1,726 | +8 | +0.5% | 2,100 |
| 2023/01/16 | 1,700 | 1,726 | 1,700 | 1,718 | +25 | +1.5% | 2,100 |
| 2023/01/13 | 1,704 | 1,714 | 1,680 | 1,693 | -15 | -0.9% | 7,900 |
| 2023/01/12 | 1,740 | 1,740 | 1,700 | 1,708 | +8 | +0.5% | 3,600 |
| 2023/01/11 | 1,700 | 1,700 | 1,700 | 1,700 | +14 | +0.8% | 900 |
| 2023/01/10 | 1,715 | 1,716 | 1,680 | 1,686 | +8 | +0.5% | 8,200 |
| 2023/01/06 | 1,683 | 1,699 | 1,678 | 1,678 | -2 | -0.1% | 3,200 |
| 2023/01/05 | 1,734 | 1,734 | 1,680 | 1,680 | -54 | -3.1% | 6,600 |
| 2023/01/04 | 1,750 | 1,750 | 1,725 | 1,734 | +5 | +0.3% | 4,500 |
| 2022/12/30 | 1,743 | 1,755 | 1,729 | 1,729 | -18 | -1% | 4,500 |
| 2022/12/29 | 1,670 | 1,747 | 1,661 | 1,747 | +72 | +4.3% | 7,100 |
| 2022/12/28 | 1,672 | 1,677 | 1,661 | 1,675 | -5 | -0.3% | 3,100 |
| 2022/12/27 | 1,680 | 1,680 | 1,680 | 1,680 | -6 | -0.4% | 100 |
| 2022/12/26 | 1,707 | 1,707 | 1,686 | 1,686 | -33 | -1.9% | 2,400 |
| 2022/12/23 | 1,700 | 1,721 | 1,690 | 1,719 | +36 | +2.1% | 11,400 |
| 2022/12/22 | 1,657 | 1,684 | 1,649 | 1,683 | +25 | +1.5% | 5,200 |
| 2022/12/21 | 1,661 | 1,673 | 1,658 | 1,658 | -27 | -1.6% | 4,000 |
| 2022/12/20 | 1,653 | 1,700 | 1,653 | 1,685 | +17 | +1% | 6,500 |
| 2022/12/19 | 1,668 | 1,668 | 1,668 | 1,668 | -21 | -1.2% | 300 |
| 2022/12/16 | 1,723 | 1,723 | 1,689 | 1,689 | -34 | -2% | 3,500 |
| 2022/12/15 | 1,700 | 1,723 | 1,689 | 1,723 | +32 | +1.9% | 4,800 |
| 2022/12/14 | 1,680 | 1,691 | 1,680 | 1,691 | +22 | +1.3% | 2,100 |
| 2022/12/13 | 1,701 | 1,706 | 1,669 | 1,669 | -35 | -2.1% | 5,800 |
| 2022/12/12 | 1,682 | 1,712 | 1,669 | 1,704 | +13 | +0.8% | 8,300 |
| 2022/12/09 | 1,697 | 1,698 | 1,675 | 1,691 | +20 | +1.2% | 3,300 |
| 2022/12/08 | 1,684 | 1,684 | 1,669 | 1,671 | -10 | -0.6% | 2,400 |
| 2022/12/07 | 1,684 | 1,690 | 1,660 | 1,681 | +23 | +1.4% | 4,000 |
| 2022/12/06 | 1,684 | 1,693 | 1,658 | 1,658 | -41 | -2.4% | 8,000 |
| 2022/12/05 | 1,732 | 1,732 | 1,695 | 1,699 | -19 | -1.1% | 3,200 |
| 2022/12/02 | 1,704 | 1,731 | 1,663 | 1,718 | +14 | +0.8% | 5,500 |
| 2022/12/01 | 1,700 | 1,727 | 1,695 | 1,704 | -28 | -1.6% | 6,300 |
| 2022/11/30 | 1,714 | 1,752 | 1,709 | 1,732 | +11 | +0.6% | 8,500 |
| 2022/11/29 | 1,750 | 1,750 | 1,721 | 1,721 | -58 | -3.3% | 7,500 |
| 2022/11/28 | 1,722 | 1,787 | 1,721 | 1,779 | +52 | +3% | 13,200 |
| 2022/11/25 | 1,734 | 1,734 | 1,718 | 1,727 | -7 | -0.4% | 2,900 |
| 2022/11/24 | 1,685 | 1,734 | 1,685 | 1,734 | +27 | +1.6% | 6,200 |
| 2022/11/22 | 1,696 | 1,707 | 1,680 | 1,707 | +22 | +1.3% | 5,400 |
| 2022/11/21 | 1,656 | 1,686 | 1,656 | 1,685 | +11 | +0.7% | 3,100 |
551～
600
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
