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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,537 | 1,540 | 1,506 | 1,540 | +22 | +1.4% | 8,100 |
| 2022/04/07 | 1,541 | 1,541 | 1,497 | 1,518 | -28 | -1.8% | 10,600 |
| 2022/04/06 | 1,562 | 1,566 | 1,541 | 1,546 | -23 | -1.5% | 5,500 |
| 2022/04/05 | 1,571 | 1,571 | 1,553 | 1,569 | +16 | +1% | 4,200 |
| 2022/04/04 | 1,552 | 1,557 | 1,550 | 1,553 | -8 | -0.5% | 5,800 |
| 2022/04/01 | 1,561 | 1,573 | 1,556 | 1,561 | ±0 | ±0% | 2,100 |
| 2022/03/31 | 1,575 | 1,583 | 1,561 | 1,561 | -14 | -0.9% | 4,900 |
| 2022/03/30 | 1,568 | 1,577 | 1,562 | 1,575 | -44 | -2.7% | 7,000 |
| 2022/03/29 | 1,596 | 1,619 | 1,585 | 1,619 | +27 | +1.7% | 9,100 |
| 2022/03/28 | 1,598 | 1,609 | 1,592 | 1,592 | -6 | -0.4% | 4,400 |
| 2022/03/25 | 1,608 | 1,608 | 1,585 | 1,598 | -17 | -1.1% | 6,800 |
| 2022/03/24 | 1,572 | 1,615 | 1,572 | 1,615 | +21 | +1.3% | 5,500 |
| 2022/03/23 | 1,582 | 1,600 | 1,576 | 1,594 | +19 | +1.2% | 7,300 |
| 2022/03/22 | 1,566 | 1,584 | 1,566 | 1,575 | +2 | +0.1% | 7,300 |
| 2022/03/18 | 1,545 | 1,573 | 1,545 | 1,573 | +10 | +0.6% | 3,400 |
| 2022/03/17 | 1,537 | 1,563 | 1,537 | 1,563 | +16 | +1% | 4,700 |
| 2022/03/16 | 1,549 | 1,549 | 1,541 | 1,547 | +18 | +1.2% | 1,800 |
| 2022/03/15 | 1,533 | 1,569 | 1,529 | 1,529 | -7 | -0.5% | 4,400 |
| 2022/03/14 | 1,530 | 1,541 | 1,520 | 1,536 | +2 | +0.1% | 2,800 |
| 2022/03/11 | 1,537 | 1,542 | 1,534 | 1,534 | -30 | -1.9% | 4,500 |
| 2022/03/10 | 1,549 | 1,566 | 1,534 | 1,564 | +43 | +2.8% | 9,900 |
| 2022/03/09 | 1,500 | 1,549 | 1,500 | 1,521 | +17 | +1.1% | 6,200 |
| 2022/03/08 | 1,521 | 1,521 | 1,491 | 1,504 | -18 | -1.2% | 11,000 |
| 2022/03/07 | 1,537 | 1,539 | 1,522 | 1,522 | -13 | -0.8% | 4,300 |
| 2022/03/04 | 1,558 | 1,563 | 1,530 | 1,535 | -23 | -1.5% | 5,400 |
| 2022/03/03 | 1,582 | 1,582 | 1,558 | 1,558 | +7 | +0.5% | 1,600 |
| 2022/03/02 | 1,581 | 1,581 | 1,551 | 1,551 | -30 | -1.9% | 3,400 |
| 2022/03/01 | 1,575 | 1,584 | 1,571 | 1,581 | +6 | +0.4% | 3,400 |
| 2022/02/28 | 1,568 | 1,581 | 1,554 | 1,575 | +15 | +1% | 7,100 |
| 2022/02/25 | 1,560 | 1,563 | 1,553 | 1,560 | +16 | +1% | 4,200 |
| 2022/02/24 | 1,549 | 1,559 | 1,541 | 1,544 | -11 | -0.7% | 5,600 |
| 2022/02/22 | 1,541 | 1,558 | 1,541 | 1,555 | +14 | +0.9% | 5,000 |
| 2022/02/21 | 1,542 | 1,544 | 1,535 | 1,541 | -6 | -0.4% | 4,100 |
| 2022/02/18 | 1,525 | 1,550 | 1,525 | 1,547 | +10 | +0.7% | 7,800 |
| 2022/02/17 | 1,548 | 1,548 | 1,535 | 1,537 | -10 | -0.6% | 5,500 |
| 2022/02/16 | 1,548 | 1,550 | 1,540 | 1,547 | +23 | +1.5% | 4,000 |
| 2022/02/15 | 1,545 | 1,548 | 1,521 | 1,524 | -19 | -1.2% | 17,200 |
| 2022/02/14 | 1,560 | 1,560 | 1,540 | 1,543 | -25 | -1.6% | 14,100 |
| 2022/02/10 | 1,561 | 1,573 | 1,561 | 1,568 | +1 | +0.1% | 12,900 |
| 2022/02/09 | 1,563 | 1,568 | 1,558 | 1,567 | +4 | +0.3% | 8,300 |
| 2022/02/08 | 1,586 | 1,589 | 1,557 | 1,563 | -18 | -1.1% | 19,400 |
| 2022/02/07 | 1,591 | 1,594 | 1,581 | 1,581 | -8 | -0.5% | 10,200 |
| 2022/02/04 | 1,581 | 1,594 | 1,581 | 1,589 | +8 | +0.5% | 7,800 |
| 2022/02/03 | 1,600 | 1,600 | 1,580 | 1,581 | -67 | -4.1% | 25,200 |
| 2022/02/02 | 1,616 | 1,660 | 1,616 | 1,648 | +42 | +2.6% | 13,400 |
| 2022/02/01 | 1,602 | 1,611 | 1,595 | 1,606 | +12 | +0.8% | 3,200 |
| 2022/01/31 | 1,601 | 1,603 | 1,590 | 1,594 | -8 | -0.5% | 6,400 |
| 2022/01/28 | 1,586 | 1,606 | 1,586 | 1,602 | +16 | +1% | 9,100 |
| 2022/01/27 | 1,628 | 1,628 | 1,580 | 1,586 | -37 | -2.3% | 10,800 |
| 2022/01/26 | 1,629 | 1,629 | 1,614 | 1,623 | +10 | +0.6% | 2,200 |
751～
800
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
