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 |
|---|---|---|---|---|---|---|---|
| 2025/06/03 | 1,819 | 1,823 | 1,819 | 1,820 | +1 | +0.1% | 2,300 |
| 2025/06/02 | 1,817 | 1,819 | 1,810 | 1,819 | +11 | +0.6% | 2,500 |
| 2025/05/30 | 1,805 | 1,818 | 1,805 | 1,808 | -11 | -0.6% | 2,100 |
| 2025/05/29 | 1,808 | 1,819 | 1,800 | 1,819 | +24 | +1.3% | 4,200 |
| 2025/05/28 | 1,809 | 1,809 | 1,795 | 1,795 | -7 | -0.4% | 2,600 |
| 2025/05/27 | 1,800 | 1,802 | 1,792 | 1,802 | +1 | +0.1% | 1,000 |
| 2025/05/26 | 1,800 | 1,801 | 1,787 | 1,801 | +1 | +0.1% | 2,000 |
| 2025/05/23 | 1,797 | 1,800 | 1,783 | 1,800 | +17 | +1% | 3,100 |
| 2025/05/22 | 1,787 | 1,790 | 1,783 | 1,783 | -16 | -0.9% | 2,000 |
| 2025/05/21 | 1,786 | 1,799 | 1,785 | 1,799 | +14 | +0.8% | 2,500 |
| 2025/05/20 | 1,785 | 1,797 | 1,785 | 1,785 | ±0 | ±0% | 2,000 |
| 2025/05/19 | 1,785 | 1,800 | 1,785 | 1,785 | ±0 | ±0% | 2,600 |
| 2025/05/16 | 1,786 | 1,795 | 1,785 | 1,785 | ±0 | ±0% | 1,700 |
| 2025/05/15 | 1,791 | 1,800 | 1,785 | 1,785 | -5 | -0.3% | 1,800 |
| 2025/05/14 | 1,803 | 1,803 | 1,790 | 1,790 | -19 | -1.1% | 4,000 |
| 2025/05/13 | 1,806 | 1,810 | 1,802 | 1,809 | +7 | +0.4% | 2,300 |
| 2025/05/12 | 1,808 | 1,811 | 1,799 | 1,802 | +1 | +0.1% | 4,100 |
| 2025/05/09 | 1,801 | 1,803 | 1,791 | 1,801 | ±0 | ±0% | 2,800 |
| 2025/05/08 | 1,791 | 1,804 | 1,791 | 1,801 | +10 | +0.6% | 1,100 |
| 2025/05/07 | 1,801 | 1,802 | 1,791 | 1,791 | ±0 | ±0% | 2,800 |
| 2025/05/02 | 1,796 | 1,800 | 1,790 | 1,791 | -7 | -0.4% | 3,300 |
| 2025/05/01 | 1,808 | 1,811 | 1,798 | 1,798 | -12 | -0.7% | 2,600 |
| 2025/04/30 | 1,810 | 1,810 | 1,801 | 1,810 | +1 | +0.1% | 2,600 |
| 2025/04/28 | 1,800 | 1,809 | 1,788 | 1,809 | +9 | +0.5% | 4,600 |
| 2025/04/25 | 1,800 | 1,800 | 1,785 | 1,800 | +3 | +0.2% | 2,300 |
| 2025/04/24 | 1,791 | 1,797 | 1,783 | 1,797 | -3 | -0.2% | 1,800 |
| 2025/04/23 | 1,800 | 1,800 | 1,781 | 1,800 | +4 | +0.2% | 3,000 |
| 2025/04/22 | 1,792 | 1,796 | 1,784 | 1,796 | +23 | +1.3% | 2,900 |
| 2025/04/21 | 1,771 | 1,790 | 1,771 | 1,773 | +2 | +0.1% | 2,400 |
| 2025/04/18 | 1,750 | 1,771 | 1,750 | 1,771 | +21 | +1.2% | 2,000 |
| 2025/04/17 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,000 |
| 2025/04/16 | 1,750 | 1,764 | 1,750 | 1,750 | +1 | +0.1% | 1,500 |
| 2025/04/15 | 1,771 | 1,776 | 1,749 | 1,749 | +2 | +0.1% | 4,900 |
| 2025/04/14 | 1,764 | 1,764 | 1,733 | 1,747 | +14 | +0.8% | 2,400 |
| 2025/04/11 | 1,765 | 1,765 | 1,725 | 1,733 | -26 | -1.5% | 4,100 |
| 2025/04/10 | 1,740 | 1,770 | 1,701 | 1,759 | +104 | +6.3% | 5,600 |
| 2025/04/09 | 1,690 | 1,690 | 1,651 | 1,655 | -35 | -2.1% | 3,400 |
| 2025/04/08 | 1,679 | 1,696 | 1,660 | 1,690 | +87 | +5.4% | 7,500 |
| 2025/04/07 | 1,588 | 1,679 | 1,580 | 1,603 | -97 | -5.7% | 13,100 |
| 2025/04/04 | 1,725 | 1,738 | 1,700 | 1,700 | -38 | -2.2% | 7,600 |
| 2025/04/03 | 1,750 | 1,765 | 1,738 | 1,738 | -29 | -1.6% | 7,000 |
| 2025/04/02 | 1,784 | 1,784 | 1,754 | 1,767 | +9 | +0.5% | 3,800 |
| 2025/04/01 | 1,789 | 1,789 | 1,750 | 1,758 | +3 | +0.2% | 2,100 |
| 2025/03/31 | 1,762 | 1,777 | 1,755 | 1,755 | -7 | -0.4% | 5,400 |
| 2025/03/28 | 1,765 | 1,778 | 1,753 | 1,762 | -67 | -3.7% | 8,900 |
| 2025/03/27 | 1,815 | 1,829 | 1,806 | 1,829 | +14 | +0.8% | 6,800 |
| 2025/03/26 | 1,805 | 1,819 | 1,803 | 1,815 | -2 | -0.1% | 7,000 |
| 2025/03/25 | 1,810 | 1,817 | 1,801 | 1,817 | +18 | +1% | 4,700 |
| 2025/03/24 | 1,810 | 1,813 | 1,799 | 1,799 | -11 | -0.6% | 4,900 |
| 2025/03/21 | 1,800 | 1,810 | 1,800 | 1,810 | +6 | +0.3% | 3,800 |
251～
300
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
