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 |
|---|---|---|---|---|---|---|---|
| 2025/03/19 | 1,799 | 1,804 | 1,791 | 1,804 | -1 | -0.1% | 2,300 |
| 2025/03/18 | 1,797 | 1,805 | 1,794 | 1,805 | +12 | +0.7% | 4,700 |
| 2025/03/17 | 1,798 | 1,800 | 1,793 | 1,793 | -1 | -0.1% | 4,000 |
| 2025/03/14 | 1,770 | 1,800 | 1,755 | 1,794 | +34 | +1.9% | 9,100 |
| 2025/03/13 | 1,758 | 1,760 | 1,749 | 1,760 | +9 | +0.5% | 2,400 |
| 2025/03/12 | 1,750 | 1,761 | 1,746 | 1,751 | +1 | +0.1% | 3,600 |
| 2025/03/11 | 1,737 | 1,750 | 1,731 | 1,750 | +6 | +0.3% | 7,400 |
| 2025/03/10 | 1,740 | 1,751 | 1,740 | 1,744 | +12 | +0.7% | 4,100 |
| 2025/03/07 | 1,746 | 1,755 | 1,732 | 1,732 | -22 | -1.3% | 5,700 |
| 2025/03/06 | 1,745 | 1,754 | 1,728 | 1,754 | +21 | +1.2% | 3,600 |
| 2025/03/05 | 1,725 | 1,733 | 1,720 | 1,733 | +8 | +0.5% | 18,900 |
| 2025/03/04 | 1,725 | 1,725 | 1,721 | 1,725 | ±0 | ±0% | 3,800 |
| 2025/03/03 | 1,744 | 1,744 | 1,722 | 1,725 | +3 | +0.2% | 7,100 |
| 2025/02/28 | 1,740 | 1,740 | 1,722 | 1,722 | -18 | -1% | 8,200 |
| 2025/02/27 | 1,753 | 1,760 | 1,740 | 1,740 | -13 | -0.7% | 5,300 |
| 2025/02/26 | 1,753 | 1,753 | 1,742 | 1,753 | -1 | -0.1% | 6,800 |
| 2025/02/25 | 1,755 | 1,755 | 1,751 | 1,754 | -5 | -0.3% | 5,000 |
| 2025/02/21 | 1,766 | 1,768 | 1,759 | 1,759 | ±0 | ±0% | 1,700 |
| 2025/02/20 | 1,757 | 1,767 | 1,757 | 1,759 | -7 | -0.4% | 2,300 |
| 2025/02/19 | 1,758 | 1,767 | 1,758 | 1,766 | +8 | +0.5% | 2,700 |
| 2025/02/18 | 1,756 | 1,765 | 1,756 | 1,758 | -8 | -0.5% | 4,900 |
| 2025/02/17 | 1,755 | 1,768 | 1,755 | 1,766 | +8 | +0.5% | 2,200 |
| 2025/02/14 | 1,775 | 1,775 | 1,758 | 1,758 | -6 | -0.3% | 3,700 |
| 2025/02/13 | 1,766 | 1,772 | 1,756 | 1,764 | +8 | +0.5% | 3,700 |
| 2025/02/12 | 1,762 | 1,765 | 1,750 | 1,756 | +1 | +0.1% | 3,800 |
| 2025/02/10 | 1,765 | 1,765 | 1,755 | 1,755 | -10 | -0.6% | 2,600 |
| 2025/02/07 | 1,770 | 1,770 | 1,754 | 1,765 | +8 | +0.5% | 4,700 |
| 2025/02/06 | 1,760 | 1,774 | 1,753 | 1,757 | -3 | -0.2% | 5,400 |
| 2025/02/05 | 1,760 | 1,770 | 1,752 | 1,760 | +6 | +0.3% | 5,300 |
| 2025/02/04 | 1,771 | 1,771 | 1,754 | 1,754 | +2 | +0.1% | 5,000 |
| 2025/02/03 | 1,774 | 1,776 | 1,752 | 1,752 | -11 | -0.6% | 4,800 |
| 2025/01/31 | 1,760 | 1,773 | 1,759 | 1,763 | +3 | +0.2% | 4,700 |
| 2025/01/30 | 1,785 | 1,785 | 1,760 | 1,760 | -23 | -1.3% | 3,300 |
| 2025/01/29 | 1,772 | 1,783 | 1,770 | 1,783 | +5 | +0.3% | 4,200 |
| 2025/01/28 | 1,773 | 1,795 | 1,771 | 1,778 | -8 | -0.4% | 3,700 |
| 2025/01/27 | 1,770 | 1,789 | 1,762 | 1,786 | +24 | +1.4% | 3,300 |
| 2025/01/24 | 1,780 | 1,785 | 1,762 | 1,762 | -9 | -0.5% | 3,300 |
| 2025/01/23 | 1,793 | 1,796 | 1,771 | 1,771 | -24 | -1.3% | 2,600 |
| 2025/01/22 | 1,785 | 1,804 | 1,779 | 1,795 | +25 | +1.4% | 5,300 |
| 2025/01/21 | 1,770 | 1,780 | 1,770 | 1,770 | +15 | +0.9% | 3,200 |
| 2025/01/20 | 1,766 | 1,766 | 1,748 | 1,755 | +6 | +0.3% | 2,200 |
| 2025/01/17 | 1,757 | 1,757 | 1,749 | 1,749 | +19 | +1.1% | 3,400 |
| 2025/01/16 | 1,760 | 1,761 | 1,730 | 1,730 | -10 | -0.6% | 5,700 |
| 2025/01/15 | 1,770 | 1,770 | 1,740 | 1,740 | -12 | -0.7% | 6,400 |
| 2025/01/14 | 1,780 | 1,785 | 1,752 | 1,752 | -25 | -1.4% | 7,600 |
| 2025/01/10 | 1,794 | 1,800 | 1,760 | 1,777 | -14 | -0.8% | 8,800 |
| 2025/01/09 | 1,794 | 1,797 | 1,790 | 1,791 | -3 | -0.2% | 4,800 |
| 2025/01/08 | 1,804 | 1,810 | 1,794 | 1,794 | -13 | -0.7% | 3,700 |
| 2025/01/07 | 1,829 | 1,831 | 1,805 | 1,807 | -22 | -1.2% | 6,700 |
| 2025/01/06 | 1,835 | 1,835 | 1,825 | 1,829 | -6 | -0.3% | 3,400 |
301～
350
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
