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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,680 | 1,700 | 1,668 | 1,674 | -6 | -0.4% | 7,500 |
| 2022/11/17 | 1,668 | 1,687 | 1,657 | 1,680 | +12 | +0.7% | 2,400 |
| 2022/11/16 | 1,672 | 1,698 | 1,631 | 1,668 | -32 | -1.9% | 5,400 |
| 2022/11/15 | 1,684 | 1,710 | 1,684 | 1,700 | +30 | +1.8% | 11,100 |
| 2022/11/14 | 1,659 | 1,676 | 1,648 | 1,670 | +12 | +0.7% | 4,100 |
| 2022/11/11 | 1,637 | 1,658 | 1,625 | 1,658 | +35 | +2.2% | 7,100 |
| 2022/11/10 | 1,637 | 1,650 | 1,622 | 1,623 | -14 | -0.9% | 15,000 |
| 2022/11/09 | 1,600 | 1,637 | 1,600 | 1,637 | +72 | +4.6% | 13,900 |
| 2022/11/08 | 1,565 | 1,577 | 1,558 | 1,565 | -9 | -0.6% | 13,700 |
| 2022/11/07 | 1,580 | 1,614 | 1,568 | 1,574 | -15 | -0.9% | 11,300 |
| 2022/11/04 | 1,657 | 1,657 | 1,589 | 1,589 | -45 | -2.8% | 9,500 |
| 2022/11/02 | 1,647 | 1,647 | 1,622 | 1,634 | -13 | -0.8% | 3,000 |
| 2022/11/01 | 1,642 | 1,647 | 1,641 | 1,647 | +13 | +0.8% | 2,600 |
| 2022/10/31 | 1,625 | 1,641 | 1,625 | 1,634 | +5 | +0.3% | 2,400 |
| 2022/10/28 | 1,623 | 1,660 | 1,623 | 1,629 | -22 | -1.3% | 27,500 |
| 2022/10/27 | 1,666 | 1,666 | 1,645 | 1,651 | ±0 | ±0% | 5,200 |
| 2022/10/26 | 1,650 | 1,667 | 1,647 | 1,651 | +1 | +0.1% | 5,100 |
| 2022/10/25 | 1,675 | 1,675 | 1,633 | 1,650 | +2 | +0.1% | 11,500 |
| 2022/10/24 | 1,672 | 1,672 | 1,636 | 1,648 | +3 | +0.2% | 5,700 |
| 2022/10/21 | 1,626 | 1,648 | 1,626 | 1,645 | +5 | +0.3% | 7,600 |
| 2022/10/20 | 1,660 | 1,660 | 1,627 | 1,640 | -20 | -1.2% | 13,800 |
| 2022/10/19 | 1,628 | 1,685 | 1,617 | 1,660 | +32 | +2% | 20,000 |
| 2022/10/18 | 1,652 | 1,652 | 1,621 | 1,628 | -4 | -0.2% | 9,200 |
| 2022/10/17 | 1,642 | 1,676 | 1,632 | 1,632 | -27 | -1.6% | 11,900 |
| 2022/10/14 | 1,667 | 1,681 | 1,644 | 1,659 | -8 | -0.5% | 25,100 |
| 2022/10/13 | 1,666 | 1,683 | 1,633 | 1,667 | -9 | -0.5% | 8,600 |
| 2022/10/12 | 1,680 | 1,680 | 1,668 | 1,676 | -9 | -0.5% | 4,400 |
| 2022/10/11 | 1,679 | 1,691 | 1,667 | 1,685 | ±0 | ±0% | 10,000 |
| 2022/10/07 | 1,658 | 1,685 | 1,646 | 1,685 | +26 | +1.6% | 18,900 |
| 2022/10/06 | 1,640 | 1,659 | 1,640 | 1,659 | +9 | +0.5% | 8,800 |
| 2022/10/05 | 1,625 | 1,660 | 1,625 | 1,650 | +25 | +1.5% | 11,500 |
| 2022/10/04 | 1,600 | 1,625 | 1,594 | 1,625 | +34 | +2.1% | 6,500 |
| 2022/10/03 | 1,582 | 1,596 | 1,577 | 1,591 | -6 | -0.4% | 5,200 |
| 2022/09/30 | 1,600 | 1,600 | 1,578 | 1,597 | -5 | -0.3% | 10,200 |
| 2022/09/29 | 1,640 | 1,640 | 1,595 | 1,602 | -16 | -1% | 20,300 |
| 2022/09/28 | 1,600 | 1,620 | 1,599 | 1,618 | +45 | +2.9% | 41,700 |
| 2022/09/27 | 1,578 | 1,583 | 1,568 | 1,573 | +1 | +0.1% | 10,500 |
| 2022/09/26 | 1,600 | 1,607 | 1,572 | 1,572 | -34 | -2.1% | 25,600 |
| 2022/09/22 | 1,611 | 1,640 | 1,606 | 1,606 | -7 | -0.4% | 55,500 |
| 2022/09/21 | 1,619 | 1,619 | 1,612 | 1,613 | -1 | -0.1% | 4,000 |
| 2022/09/20 | 1,616 | 1,621 | 1,614 | 1,614 | +1 | +0.1% | 11,600 |
| 2022/09/16 | 1,631 | 1,631 | 1,610 | 1,613 | -15 | -0.9% | 50,100 |
| 2022/09/15 | 1,626 | 1,633 | 1,620 | 1,628 | -4 | -0.2% | 9,800 |
| 2022/09/14 | 1,606 | 1,637 | 1,606 | 1,632 | -10 | -0.6% | 8,500 |
| 2022/09/13 | 1,638 | 1,644 | 1,632 | 1,642 | +4 | +0.2% | 7,700 |
| 2022/09/12 | 1,642 | 1,645 | 1,638 | 1,638 | -1 | -0.1% | 7,500 |
| 2022/09/09 | 1,629 | 1,648 | 1,627 | 1,639 | ±0 | ±0% | 39,800 |
| 2022/09/08 | 1,621 | 1,639 | 1,621 | 1,639 | +16 | +1% | 10,700 |
| 2022/09/07 | 1,621 | 1,629 | 1,599 | 1,623 | +22 | +1.4% | 14,300 |
| 2022/09/06 | 1,621 | 1,621 | 1,601 | 1,601 | -20 | -1.2% | 7,900 |
601～
650
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
