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 |
|---|---|---|---|---|---|---|---|
| 2025/10/21 | 1,948 | 1,949 | 1,909 | 1,932 | -12 | -0.6% | 2,400 |
| 2025/10/20 | 1,911 | 1,944 | 1,907 | 1,944 | +47 | +2.5% | 7,200 |
| 2025/10/17 | 1,913 | 1,916 | 1,896 | 1,897 | -22 | -1.1% | 3,400 |
| 2025/10/16 | 1,957 | 1,957 | 1,906 | 1,919 | -28 | -1.4% | 6,600 |
| 2025/10/15 | 1,888 | 1,947 | 1,879 | 1,947 | +61 | +3.2% | 9,000 |
| 2025/10/14 | 1,896 | 1,900 | 1,880 | 1,886 | -16 | -0.8% | 7,800 |
| 2025/10/10 | 1,912 | 1,919 | 1,900 | 1,902 | -20 | -1% | 7,000 |
| 2025/10/09 | 1,943 | 1,950 | 1,922 | 1,922 | -12 | -0.6% | 6,600 |
| 2025/10/08 | 1,926 | 1,946 | 1,926 | 1,934 | +15 | +0.8% | 7,100 |
| 2025/10/07 | 1,919 | 1,934 | 1,907 | 1,919 | -13 | -0.7% | 6,400 |
| 2025/10/06 | 1,930 | 1,933 | 1,917 | 1,932 | +17 | +0.9% | 4,200 |
| 2025/10/03 | 1,915 | 1,947 | 1,908 | 1,915 | ±0 | ±0% | 7,200 |
| 2025/10/02 | 1,920 | 1,934 | 1,911 | 1,915 | -7 | -0.4% | 6,500 |
| 2025/10/01 | 1,961 | 1,968 | 1,922 | 1,922 | -53 | -2.7% | 9,300 |
| 2025/09/30 | 1,975 | 1,989 | 1,960 | 1,975 | -5 | -0.3% | 10,400 |
| 2025/09/29 | 2,023 | 2,025 | 1,974 | 1,980 | -34 | -1.7% | 68,900 |
| 2025/09/26 | 2,052 | 2,052 | 2,014 | 2,014 | -41 | -2% | 61,000 |
| 2025/09/25 | 2,101 | 2,101 | 2,054 | 2,055 | -45 | -2.1% | 20,000 |
| 2025/09/24 | 2,077 | 2,100 | 2,075 | 2,100 | +35 | +1.7% | 19,500 |
| 2025/09/22 | 2,045 | 2,074 | 2,044 | 2,065 | +20 | +1% | 9,600 |
| 2025/09/19 | 2,065 | 2,065 | 2,042 | 2,045 | -20 | -1% | 9,900 |
| 2025/09/18 | 2,066 | 2,069 | 2,037 | 2,065 | +15 | +0.7% | 11,300 |
| 2025/09/17 | 2,070 | 2,077 | 2,050 | 2,050 | -20 | -1% | 8,600 |
| 2025/09/16 | 2,048 | 2,070 | 2,040 | 2,070 | +35 | +1.7% | 11,000 |
| 2025/09/12 | 2,056 | 2,059 | 2,019 | 2,035 | -19 | -0.9% | 23,600 |
| 2025/09/11 | 2,067 | 2,067 | 2,054 | 2,054 | -3 | -0.1% | 6,500 |
| 2025/09/10 | 2,070 | 2,079 | 2,056 | 2,057 | -5 | -0.2% | 11,600 |
| 2025/09/09 | 2,050 | 2,075 | 2,050 | 2,062 | +15 | +0.7% | 7,800 |
| 2025/09/08 | 2,075 | 2,075 | 2,047 | 2,047 | +6 | +0.3% | 19,700 |
| 2025/09/05 | 2,018 | 2,047 | 2,005 | 2,041 | +41 | +2.1% | 12,000 |
| 2025/09/04 | 2,014 | 2,014 | 2,000 | 2,000 | -14 | -0.7% | 29,600 |
| 2025/09/03 | 2,015 | 2,029 | 2,014 | 2,014 | ±0 | ±0% | 9,700 |
| 2025/09/02 | 2,035 | 2,035 | 2,013 | 2,014 | -13 | -0.6% | 13,900 |
| 2025/09/01 | 1,996 | 2,027 | 1,996 | 2,027 | +39 | +2% | 32,900 |
| 2025/08/29 | 2,000 | 2,003 | 1,988 | 1,988 | +3 | +0.2% | 46,500 |
| 2025/08/28 | 2,011 | 2,011 | 1,985 | 1,985 | -10 | -0.5% | 42,400 |
| 2025/08/27 | 1,977 | 2,010 | 1,961 | 1,995 | +16 | +0.8% | 19,400 |
| 2025/08/26 | 1,993 | 1,993 | 1,959 | 1,979 | -2 | -0.1% | 15,300 |
| 2025/08/25 | 1,995 | 1,995 | 1,972 | 1,981 | -14 | -0.7% | 12,600 |
| 2025/08/22 | 1,961 | 1,995 | 1,948 | 1,995 | +37 | +1.9% | 10,700 |
| 2025/08/21 | 1,945 | 1,960 | 1,930 | 1,958 | +40 | +2.1% | 13,800 |
| 2025/08/20 | 1,921 | 1,937 | 1,916 | 1,918 | +2 | +0.1% | 8,500 |
| 2025/08/19 | 1,926 | 1,926 | 1,915 | 1,916 | -10 | -0.5% | 11,000 |
| 2025/08/18 | 1,930 | 1,948 | 1,922 | 1,926 | +5 | +0.3% | 12,800 |
| 2025/08/15 | 1,934 | 1,936 | 1,920 | 1,921 | -4 | -0.2% | 6,900 |
| 2025/08/14 | 1,935 | 1,950 | 1,920 | 1,925 | -11 | -0.6% | 10,200 |
| 2025/08/13 | 1,952 | 1,960 | 1,936 | 1,936 | -11 | -0.6% | 7,000 |
| 2025/08/12 | 1,947 | 1,962 | 1,937 | 1,947 | +13 | +0.7% | 10,900 |
| 2025/08/08 | 1,914 | 1,934 | 1,910 | 1,934 | +24 | +1.3% | 6,900 |
| 2025/08/07 | 1,912 | 1,928 | 1,905 | 1,910 | -20 | -1% | 10,600 |
51～
100
件表示中 / 5459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 | 233,900円 | +7.0% | +13.6% | 2.91% | 14.82倍 | 1.15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 |
| テクノＨＲ | 104,000円 | +4.7% | +171.4% | 1.25% | 31.15倍 | 1.43倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| 東洋電 | 213,300円 | -1.3% | -3.3% | 3.52% | 8.52倍 | 0.70倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| 共和電 | 74,700円 | +2.9% | -0.7% | 2.68% | 17.30倍 | 1.06倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| ＳＭＫ | 267,900円 | -4.3% | +82.1% | 3.73% | 28.27倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
