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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 1,555 | 1,576 | 1,551 | 1,565 | -15 | -0.9% | 2,200 |
| 2022/06/10 | 1,590 | 1,590 | 1,580 | 1,580 | -10 | -0.6% | 3,700 |
| 2022/06/09 | 1,595 | 1,595 | 1,590 | 1,590 | -5 | -0.3% | 1,400 |
| 2022/06/08 | 1,584 | 1,595 | 1,584 | 1,595 | +11 | +0.7% | 1,600 |
| 2022/06/07 | 1,586 | 1,590 | 1,572 | 1,584 | +7 | +0.4% | 2,400 |
| 2022/06/06 | 1,586 | 1,586 | 1,564 | 1,577 | -9 | -0.6% | 3,400 |
| 2022/06/03 | 1,595 | 1,595 | 1,560 | 1,586 | -9 | -0.6% | 1,300 |
| 2022/06/02 | 1,597 | 1,599 | 1,557 | 1,595 | -22 | -1.4% | 2,300 |
| 2022/06/01 | 1,592 | 1,617 | 1,565 | 1,617 | +25 | +1.6% | 4,800 |
| 2022/05/31 | 1,595 | 1,600 | 1,576 | 1,592 | -25 | -1.5% | 7,200 |
| 2022/05/30 | 1,546 | 1,617 | 1,538 | 1,617 | +81 | +5.3% | 18,100 |
| 2022/05/27 | 1,524 | 1,536 | 1,514 | 1,536 | +26 | +1.7% | 4,600 |
| 2022/05/26 | 1,500 | 1,523 | 1,500 | 1,510 | -7 | -0.5% | 7,400 |
| 2022/05/25 | 1,530 | 1,530 | 1,506 | 1,517 | +2 | +0.1% | 4,600 |
| 2022/05/24 | 1,526 | 1,526 | 1,515 | 1,515 | -13 | -0.9% | 1,200 |
| 2022/05/23 | 1,536 | 1,538 | 1,522 | 1,528 | +1 | +0.1% | 2,200 |
| 2022/05/20 | 1,522 | 1,529 | 1,520 | 1,527 | +5 | +0.3% | 2,000 |
| 2022/05/19 | 1,515 | 1,530 | 1,515 | 1,522 | -9 | -0.6% | 2,100 |
| 2022/05/18 | 1,539 | 1,539 | 1,527 | 1,531 | -12 | -0.8% | 1,600 |
| 2022/05/17 | 1,543 | 1,543 | 1,543 | 1,543 | +14 | +0.9% | 700 |
| 2022/05/16 | 1,534 | 1,542 | 1,523 | 1,529 | -5 | -0.3% | 2,700 |
| 2022/05/13 | 1,526 | 1,539 | 1,525 | 1,534 | +5 | +0.3% | 2,700 |
| 2022/05/12 | 1,545 | 1,557 | 1,529 | 1,529 | -16 | -1% | 5,500 |
| 2022/05/11 | 1,548 | 1,558 | 1,533 | 1,545 | -3 | -0.2% | 3,000 |
| 2022/05/10 | 1,535 | 1,556 | 1,535 | 1,548 | +4 | +0.3% | 2,200 |
| 2022/05/09 | 1,548 | 1,553 | 1,540 | 1,544 | -4 | -0.3% | 1,600 |
| 2022/05/06 | 1,544 | 1,555 | 1,535 | 1,548 | +11 | +0.7% | 3,800 |
| 2022/05/02 | 1,528 | 1,537 | 1,528 | 1,537 | -21 | -1.3% | 2,200 |
| 2022/04/28 | 1,521 | 1,558 | 1,512 | 1,558 | -3 | -0.2% | 6,700 |
| 2022/04/27 | 1,510 | 1,561 | 1,506 | 1,561 | +46 | +3% | 14,700 |
| 2022/04/26 | 1,512 | 1,525 | 1,509 | 1,515 | +5 | +0.3% | 2,300 |
| 2022/04/25 | 1,530 | 1,530 | 1,510 | 1,510 | -20 | -1.3% | 3,500 |
| 2022/04/22 | 1,520 | 1,530 | 1,519 | 1,530 | ±0 | ±0% | 1,100 |
| 2022/04/21 | 1,521 | 1,530 | 1,520 | 1,530 | +9 | +0.6% | 1,800 |
| 2022/04/20 | 1,505 | 1,521 | 1,505 | 1,521 | +16 | +1.1% | 1,300 |
| 2022/04/19 | 1,510 | 1,537 | 1,500 | 1,505 | -4 | -0.3% | 3,900 |
| 2022/04/18 | 1,511 | 1,515 | 1,497 | 1,509 | -2 | -0.1% | 4,800 |
| 2022/04/15 | 1,526 | 1,535 | 1,511 | 1,511 | -18 | -1.2% | 2,800 |
| 2022/04/14 | 1,517 | 1,529 | 1,517 | 1,529 | +12 | +0.8% | 1,600 |
| 2022/04/13 | 1,510 | 1,522 | 1,510 | 1,517 | +1 | +0.1% | 3,600 |
| 2022/04/12 | 1,530 | 1,530 | 1,512 | 1,516 | -14 | -0.9% | 1,700 |
| 2022/04/11 | 1,524 | 1,530 | 1,512 | 1,530 | -10 | -0.6% | 5,800 |
| 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 |
751～
800
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
