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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 1,880 | 1,880 | 1,793 | 1,813 | -67 | -3.6% | 6,800 |
| 2023/04/04 | 1,895 | 1,900 | 1,873 | 1,880 | -16 | -0.8% | 7,700 |
| 2023/04/03 | 1,903 | 1,911 | 1,877 | 1,896 | +1 | +0.1% | 13,300 |
| 2023/03/31 | 1,864 | 1,895 | 1,857 | 1,895 | ±0 | ±0% | 4,200 |
| 2023/03/30 | 1,844 | 1,895 | 1,831 | 1,895 | -12 | -0.6% | 6,900 |
| 2023/03/29 | 1,828 | 1,907 | 1,825 | 1,907 | +85 | +4.7% | 13,200 |
| 2023/03/28 | 1,817 | 1,822 | 1,784 | 1,822 | +5 | +0.3% | 3,300 |
| 2023/03/27 | 1,796 | 1,822 | 1,761 | 1,817 | +11 | +0.6% | 5,000 |
| 2023/03/24 | 1,825 | 1,825 | 1,787 | 1,806 | -19 | -1% | 6,400 |
| 2023/03/23 | 1,824 | 1,825 | 1,804 | 1,825 | +2 | +0.1% | 11,500 |
| 2023/03/22 | 1,746 | 1,823 | 1,746 | 1,823 | +87 | +5% | 8,500 |
| 2023/03/20 | 1,727 | 1,770 | 1,727 | 1,736 | -9 | -0.5% | 8,200 |
| 2023/03/17 | 1,724 | 1,745 | 1,724 | 1,745 | +18 | +1% | 2,800 |
| 2023/03/16 | 1,717 | 1,775 | 1,717 | 1,727 | -40 | -2.3% | 13,700 |
| 2023/03/15 | 1,750 | 1,770 | 1,740 | 1,767 | +26 | +1.5% | 6,900 |
| 2023/03/14 | 1,744 | 1,751 | 1,726 | 1,741 | -14 | -0.8% | 9,000 |
| 2023/03/13 | 1,765 | 1,765 | 1,715 | 1,755 | -42 | -2.3% | 9,300 |
| 2023/03/10 | 1,798 | 1,811 | 1,795 | 1,797 | -16 | -0.9% | 7,100 |
| 2023/03/09 | 1,785 | 1,816 | 1,785 | 1,813 | +28 | +1.6% | 4,700 |
| 2023/03/08 | 1,753 | 1,798 | 1,753 | 1,785 | +8 | +0.5% | 7,600 |
| 2023/03/07 | 1,761 | 1,777 | 1,754 | 1,777 | +16 | +0.9% | 5,100 |
| 2023/03/06 | 1,776 | 1,776 | 1,735 | 1,761 | -24 | -1.3% | 5,700 |
| 2023/03/03 | 1,720 | 1,785 | 1,710 | 1,785 | +64 | +3.7% | 6,800 |
| 2023/03/02 | 1,707 | 1,721 | 1,704 | 1,721 | ±0 | ±0% | 2,700 |
| 2023/03/01 | 1,721 | 1,721 | 1,711 | 1,721 | +7 | +0.4% | 2,800 |
| 2023/02/28 | 1,702 | 1,714 | 1,694 | 1,714 | +2 | +0.1% | 7,300 |
| 2023/02/27 | 1,702 | 1,712 | 1,693 | 1,712 | +9 | +0.5% | 6,000 |
| 2023/02/24 | 1,710 | 1,720 | 1,703 | 1,703 | -2 | -0.1% | 4,700 |
| 2023/02/22 | 1,707 | 1,714 | 1,703 | 1,705 | -9 | -0.5% | 3,300 |
| 2023/02/21 | 1,716 | 1,727 | 1,714 | 1,714 | -7 | -0.4% | 2,500 |
| 2023/02/20 | 1,738 | 1,767 | 1,700 | 1,721 | -15 | -0.9% | 8,200 |
| 2023/02/17 | 1,740 | 1,747 | 1,730 | 1,736 | -6 | -0.3% | 2,400 |
| 2023/02/16 | 1,767 | 1,767 | 1,689 | 1,742 | -25 | -1.4% | 7,700 |
| 2023/02/15 | 1,715 | 1,767 | 1,711 | 1,767 | +37 | +2.1% | 2,600 |
| 2023/02/14 | 1,710 | 1,730 | 1,700 | 1,730 | +30 | +1.8% | 4,400 |
| 2023/02/13 | 1,713 | 1,713 | 1,700 | 1,700 | -13 | -0.8% | 600 |
| 2023/02/10 | 1,716 | 1,745 | 1,702 | 1,713 | -3 | -0.2% | 3,300 |
| 2023/02/09 | 1,715 | 1,716 | 1,709 | 1,716 | +13 | +0.8% | 1,200 |
| 2023/02/08 | 1,707 | 1,707 | 1,702 | 1,703 | -4 | -0.2% | 1,400 |
| 2023/02/07 | 1,703 | 1,712 | 1,702 | 1,707 | +4 | +0.2% | 1,000 |
| 2023/02/06 | 1,660 | 1,733 | 1,660 | 1,703 | +47 | +2.8% | 10,600 |
| 2023/02/03 | 1,720 | 1,720 | 1,651 | 1,656 | -63 | -3.7% | 12,100 |
| 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 |
551～
600
件表示中 / 5336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 | 184,700円 | +7.0% | +13.6% | 3.68% | 11.63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 | 350,000円 | +3.4% | +0.3% | 3.71% | 6.42倍 | 0.75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 |
| ＳＭＫ | 232,300円 | -4.3% | +82.1% | 4.30% | 24.53倍 | 0.50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 |
| 菊水ＨＤ | 161,100円 | +0.5% | +1.3% | 3.29% | 9.23倍 | 0.95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 |
| 東亜ＤＫＫ | 79,900円 | +2.5% | +7.5% | 2.75% | 13.62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 |
市場注目の銘柄
チャート関連のコラム
