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 |
|---|---|---|---|---|---|---|---|
| 2025/09/01 | 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 |
| 2025/08/06 | 1,939 | 1,945 | 1,930 | 1,930 | -1 | -0.1% | 4,700 |
| 2025/08/05 | 1,934 | 1,944 | 1,920 | 1,931 | +11 | +0.6% | 6,900 |
| 2025/08/04 | 1,895 | 1,920 | 1,890 | 1,920 | +25 | +1.3% | 7,500 |
| 2025/08/01 | 1,885 | 1,895 | 1,872 | 1,895 | +21 | +1.1% | 4,700 |
| 2025/07/31 | 1,860 | 1,888 | 1,860 | 1,874 | +14 | +0.8% | 4,300 |
| 2025/07/30 | 1,879 | 1,880 | 1,860 | 1,860 | -9 | -0.5% | 5,500 |
| 2025/07/29 | 1,871 | 1,874 | 1,869 | 1,869 | -2 | -0.1% | 2,800 |
| 2025/07/28 | 1,888 | 1,896 | 1,870 | 1,871 | -12 | -0.6% | 5,800 |
| 2025/07/25 | 1,895 | 1,896 | 1,883 | 1,883 | -5 | -0.3% | 10,100 |
| 2025/07/24 | 1,888 | 1,888 | 1,867 | 1,888 | +15 | +0.8% | 6,300 |
| 2025/07/23 | 1,872 | 1,873 | 1,850 | 1,873 | +27 | +1.5% | 8,300 |
| 2025/07/22 | 1,842 | 1,854 | 1,842 | 1,846 | +2 | +0.1% | 3,200 |
| 2025/07/18 | 1,838 | 1,854 | 1,836 | 1,844 | +6 | +0.3% | 3,400 |
| 2025/07/17 | 1,835 | 1,846 | 1,835 | 1,838 | +3 | +0.2% | 4,800 |
| 2025/07/16 | 1,857 | 1,857 | 1,835 | 1,835 | -14 | -0.8% | 2,700 |
| 2025/07/15 | 1,858 | 1,858 | 1,832 | 1,849 | +3 | +0.2% | 4,700 |
| 2025/07/14 | 1,873 | 1,873 | 1,844 | 1,846 | +13 | +0.7% | 3,200 |
| 2025/07/11 | 1,837 | 1,870 | 1,830 | 1,833 | -3 | -0.2% | 3,200 |
| 2025/07/10 | 1,875 | 1,875 | 1,836 | 1,836 | -27 | -1.4% | 7,800 |
| 2025/07/09 | 1,857 | 1,877 | 1,853 | 1,863 | +11 | +0.6% | 3,200 |
| 2025/07/08 | 1,872 | 1,889 | 1,852 | 1,852 | -20 | -1.1% | 5,200 |
| 2025/07/07 | 1,907 | 1,907 | 1,872 | 1,872 | +5 | +0.3% | 3,700 |
| 2025/07/04 | 1,856 | 1,868 | 1,845 | 1,867 | +20 | +1.1% | 2,900 |
| 2025/07/03 | 1,850 | 1,851 | 1,844 | 1,847 | +12 | +0.7% | 4,400 |
| 2025/07/02 | 1,845 | 1,850 | 1,835 | 1,835 | -5 | -0.3% | 3,400 |
| 2025/07/01 | 1,847 | 1,849 | 1,830 | 1,840 | +21 | +1.2% | 2,900 |
| 2025/06/30 | 1,852 | 1,852 | 1,819 | 1,819 | +4 | +0.2% | 5,900 |
| 2025/06/27 | 1,837 | 1,849 | 1,815 | 1,815 | -22 | -1.2% | 7,500 |
| 2025/06/26 | 1,836 | 1,837 | 1,830 | 1,837 | +3 | +0.2% | 3,600 |
| 2025/06/25 | 1,838 | 1,838 | 1,826 | 1,834 | -4 | -0.2% | 2,900 |
| 2025/06/24 | 1,821 | 1,842 | 1,821 | 1,838 | +17 | +0.9% | 2,300 |
| 2025/06/23 | 1,834 | 1,834 | 1,821 | 1,821 | +1 | +0.1% | 1,100 |
| 2025/06/20 | 1,830 | 1,835 | 1,820 | 1,820 | -10 | -0.5% | 2,600 |
51～
100
件表示中 / 5426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 | 193,400円 | +7.0% | +13.6% | 3.52% | 12.19倍 | 0.95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 |
| 菊水ＨＤ | 177,900円 | +0.5% | +1.3% | 2.98% | 10.22倍 | 1.03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 |
| ＳＭＫ | 244,600円 | -4.3% | +82.1% | 4.09% | 25.81倍 | 0.53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 |
| 東亜ＤＫＫ | 82,100円 | +2.5% | +7.5% | 2.68% | 14.02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 | 119,900円 | +1.4% | -16.6% | 3.75% | 8.10倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
