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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,634 | 1,642 | 1,633 | 1,638 | +4 | +0.2% | 1,700 |
| 2022/08/23 | 1,643 | 1,643 | 1,631 | 1,634 | -6 | -0.4% | 5,000 |
| 2022/08/22 | 1,640 | 1,644 | 1,630 | 1,640 | -5 | -0.3% | 1,400 |
| 2022/08/19 | 1,635 | 1,645 | 1,630 | 1,645 | +14 | +0.9% | 4,800 |
| 2022/08/18 | 1,631 | 1,646 | 1,630 | 1,631 | -1 | -0.1% | 8,200 |
| 2022/08/17 | 1,622 | 1,640 | 1,622 | 1,632 | +11 | +0.7% | 8,200 |
| 2022/08/16 | 1,586 | 1,628 | 1,585 | 1,621 | +26 | +1.6% | 7,900 |
| 2022/08/15 | 1,590 | 1,597 | 1,584 | 1,595 | +4 | +0.3% | 2,000 |
| 2022/08/12 | 1,576 | 1,598 | 1,576 | 1,591 | +15 | +1% | 5,000 |
| 2022/08/10 | 1,579 | 1,582 | 1,569 | 1,576 | -3 | -0.2% | 1,700 |
| 2022/08/09 | 1,579 | 1,594 | 1,578 | 1,579 | -1 | -0.1% | 2,100 |
| 2022/08/08 | 1,579 | 1,580 | 1,579 | 1,580 | +1 | +0.1% | 700 |
| 2022/08/05 | 1,577 | 1,584 | 1,577 | 1,579 | +2 | +0.1% | 2,200 |
| 2022/08/04 | 1,590 | 1,604 | 1,563 | 1,577 | -7 | -0.4% | 3,500 |
| 2022/08/03 | 1,572 | 1,587 | 1,572 | 1,584 | +10 | +0.6% | 2,300 |
| 2022/08/02 | 1,579 | 1,582 | 1,573 | 1,574 | -8 | -0.5% | 1,600 |
| 2022/08/01 | 1,581 | 1,594 | 1,581 | 1,582 | +1 | +0.1% | 1,900 |
| 2022/07/29 | 1,591 | 1,591 | 1,575 | 1,581 | -15 | -0.9% | 3,200 |
| 2022/07/28 | 1,620 | 1,620 | 1,579 | 1,596 | +25 | +1.6% | 5,100 |
| 2022/07/27 | 1,595 | 1,596 | 1,569 | 1,571 | -41 | -2.5% | 5,300 |
| 2022/07/26 | 1,612 | 1,619 | 1,612 | 1,612 | -11 | -0.7% | 1,200 |
| 2022/07/25 | 1,610 | 1,640 | 1,610 | 1,623 | +25 | +1.6% | 9,400 |
| 2022/07/22 | 1,601 | 1,601 | 1,590 | 1,598 | -2 | -0.1% | 4,000 |
| 2022/07/21 | 1,607 | 1,607 | 1,592 | 1,600 | ±0 | ±0% | 1,800 |
| 2022/07/20 | 1,583 | 1,600 | 1,574 | 1,600 | +36 | +2.3% | 4,900 |
| 2022/07/19 | 1,571 | 1,571 | 1,557 | 1,564 | -1 | -0.1% | 3,200 |
| 2022/07/15 | 1,577 | 1,577 | 1,565 | 1,565 | +1 | +0.1% | 1,200 |
| 2022/07/14 | 1,564 | 1,564 | 1,564 | 1,564 | -9 | -0.6% | 1,000 |
| 2022/07/13 | 1,565 | 1,585 | 1,565 | 1,573 | +8 | +0.5% | 1,300 |
| 2022/07/12 | 1,575 | 1,575 | 1,564 | 1,565 | -20 | -1.3% | 1,800 |
| 2022/07/11 | 1,590 | 1,595 | 1,577 | 1,585 | +5 | +0.3% | 5,800 |
| 2022/07/08 | 1,582 | 1,587 | 1,580 | 1,580 | -8 | -0.5% | 3,200 |
| 2022/07/07 | 1,590 | 1,590 | 1,567 | 1,588 | +7 | +0.4% | 1,700 |
| 2022/07/06 | 1,575 | 1,585 | 1,575 | 1,581 | -9 | -0.6% | 2,400 |
| 2022/07/05 | 1,589 | 1,590 | 1,569 | 1,590 | -7 | -0.4% | 3,400 |
| 2022/07/04 | 1,575 | 1,597 | 1,575 | 1,597 | +25 | +1.6% | 1,900 |
| 2022/07/01 | 1,570 | 1,588 | 1,564 | 1,572 | +2 | +0.1% | 2,400 |
| 2022/06/30 | 1,599 | 1,599 | 1,570 | 1,570 | -29 | -1.8% | 4,600 |
| 2022/06/29 | 1,600 | 1,600 | 1,556 | 1,599 | -1 | -0.1% | 10,700 |
| 2022/06/28 | 1,550 | 1,600 | 1,550 | 1,600 | +56 | +3.6% | 3,200 |
| 2022/06/27 | 1,555 | 1,556 | 1,544 | 1,544 | -7 | -0.5% | 2,600 |
| 2022/06/24 | 1,544 | 1,551 | 1,540 | 1,551 | +29 | +1.9% | 3,500 |
| 2022/06/23 | 1,541 | 1,541 | 1,521 | 1,522 | -29 | -1.9% | 4,700 |
| 2022/06/22 | 1,546 | 1,558 | 1,546 | 1,551 | +5 | +0.3% | 1,400 |
| 2022/06/21 | 1,515 | 1,576 | 1,515 | 1,546 | +31 | +2% | 6,700 |
| 2022/06/20 | 1,531 | 1,531 | 1,515 | 1,515 | -16 | -1% | 3,200 |
| 2022/06/17 | 1,537 | 1,545 | 1,528 | 1,531 | -6 | -0.4% | 3,000 |
| 2022/06/16 | 1,537 | 1,550 | 1,537 | 1,537 | +12 | +0.8% | 2,300 |
| 2022/06/15 | 1,545 | 1,545 | 1,525 | 1,525 | -20 | -1.3% | 4,400 |
| 2022/06/14 | 1,562 | 1,562 | 1,545 | 1,545 | -20 | -1.3% | 2,300 |
701～
750
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
