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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 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 |
| 2025/06/19 | 1,831 | 1,847 | 1,830 | 1,830 | -2 | -0.1% | 1,900 |
| 2025/06/18 | 1,832 | 1,847 | 1,831 | 1,832 | -4 | -0.2% | 2,300 |
| 2025/06/17 | 1,850 | 1,857 | 1,831 | 1,836 | -23 | -1.2% | 1,700 |
| 2025/06/16 | 1,859 | 1,866 | 1,855 | 1,859 | +4 | +0.2% | 2,700 |
| 2025/06/13 | 1,851 | 1,870 | 1,849 | 1,855 | +4 | +0.2% | 4,500 |
| 2025/06/12 | 1,870 | 1,870 | 1,851 | 1,851 | -9 | -0.5% | 3,400 |
| 2025/06/11 | 1,880 | 1,880 | 1,848 | 1,860 | +14 | +0.8% | 4,400 |
| 2025/06/10 | 1,844 | 1,846 | 1,825 | 1,846 | -5 | -0.3% | 5,700 |
| 2025/06/09 | 1,818 | 1,895 | 1,812 | 1,851 | +39 | +2.2% | 15,900 |
| 2025/06/06 | 1,824 | 1,824 | 1,812 | 1,812 | ±0 | ±0% | 1,800 |
| 2025/06/05 | 1,817 | 1,820 | 1,812 | 1,812 | -9 | -0.5% | 2,200 |
| 2025/06/04 | 1,822 | 1,824 | 1,816 | 1,821 | +1 | +0.1% | 2,600 |
201～
250
件表示中 / 5564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 | 200,900円 | -8.3% | -35.9% | 4.63% | 17.39倍 | 0.93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 |
| 東洋電 | 193,600円 | -1.3% | -3.3% | 3.87% | 7.76倍 | 0.60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 |
| ＨＰＣシステムス | 428,000円 | +10.4% | +8.7% | 0.75% | 34.48倍 | 7.53倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| ＦＤＫ | 49,900円 | +0.7% | -8.2% | 0.00% | 22.95倍 | 0.91倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| 菊水ＨＤ | 195,200円 | +0.1% | +1.3% | 3.02% | 10.03倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
