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 |
|---|---|---|---|---|---|---|---|
| 2024/12/30 | 1,836 | 1,840 | 1,826 | 1,835 | -1 | -0.1% | 3,300 |
| 2024/12/27 | 1,820 | 1,843 | 1,820 | 1,836 | +17 | +0.9% | 5,000 |
| 2024/12/26 | 1,820 | 1,824 | 1,800 | 1,819 | -1 | -0.1% | 5,800 |
| 2024/12/25 | 1,800 | 1,820 | 1,786 | 1,820 | +23 | +1.3% | 7,200 |
| 2024/12/24 | 1,799 | 1,799 | 1,783 | 1,797 | +17 | +1% | 2,300 |
| 2024/12/23 | 1,791 | 1,791 | 1,778 | 1,780 | -11 | -0.6% | 6,600 |
| 2024/12/20 | 1,810 | 1,811 | 1,790 | 1,791 | -8 | -0.4% | 5,600 |
| 2024/12/19 | 1,806 | 1,807 | 1,790 | 1,799 | +7 | +0.4% | 4,200 |
| 2024/12/18 | 1,815 | 1,815 | 1,791 | 1,792 | -15 | -0.8% | 5,400 |
| 2024/12/17 | 1,825 | 1,825 | 1,795 | 1,807 | +12 | +0.7% | 5,200 |
| 2024/12/16 | 1,814 | 1,823 | 1,795 | 1,795 | -7 | -0.4% | 7,000 |
| 2024/12/13 | 1,855 | 1,856 | 1,802 | 1,802 | -45 | -2.4% | 8,900 |
| 2024/12/12 | 1,847 | 1,866 | 1,830 | 1,847 | +9 | +0.5% | 5,600 |
| 2024/12/11 | 1,821 | 1,838 | 1,818 | 1,838 | +24 | +1.3% | 2,000 |
| 2024/12/10 | 1,839 | 1,846 | 1,814 | 1,814 | +4 | +0.2% | 5,100 |
| 2024/12/09 | 1,812 | 1,836 | 1,808 | 1,810 | -2 | -0.1% | 4,300 |
| 2024/12/06 | 1,830 | 1,831 | 1,810 | 1,812 | -9 | -0.5% | 1,900 |
| 2024/12/05 | 1,834 | 1,834 | 1,805 | 1,821 | +18 | +1% | 2,800 |
| 2024/12/04 | 1,832 | 1,843 | 1,803 | 1,803 | -27 | -1.5% | 7,700 |
| 2024/12/03 | 1,817 | 1,836 | 1,817 | 1,830 | +28 | +1.6% | 8,100 |
| 2024/12/02 | 1,805 | 1,820 | 1,802 | 1,802 | -3 | -0.2% | 1,900 |
| 2024/11/29 | 1,806 | 1,818 | 1,805 | 1,805 | -1 | -0.1% | 2,800 |
| 2024/11/28 | 1,815 | 1,821 | 1,806 | 1,806 | -5 | -0.3% | 3,700 |
| 2024/11/27 | 1,822 | 1,823 | 1,806 | 1,811 | -6 | -0.3% | 4,000 |
| 2024/11/26 | 1,810 | 1,820 | 1,810 | 1,817 | +6 | +0.3% | 1,100 |
| 2024/11/25 | 1,817 | 1,831 | 1,811 | 1,811 | -4 | -0.2% | 3,500 |
| 2024/11/22 | 1,816 | 1,829 | 1,815 | 1,815 | -1 | -0.1% | 3,000 |
| 2024/11/21 | 1,822 | 1,832 | 1,816 | 1,816 | -4 | -0.2% | 4,200 |
| 2024/11/20 | 1,815 | 1,831 | 1,807 | 1,820 | +5 | +0.3% | 1,300 |
| 2024/11/19 | 1,817 | 1,829 | 1,805 | 1,815 | +5 | +0.3% | 3,200 |
| 2024/11/18 | 1,825 | 1,832 | 1,810 | 1,810 | ±0 | ±0% | 4,400 |
| 2024/11/15 | 1,810 | 1,818 | 1,810 | 1,810 | +9 | +0.5% | 1,200 |
| 2024/11/14 | 1,806 | 1,818 | 1,801 | 1,801 | -2 | -0.1% | 5,200 |
| 2024/11/13 | 1,827 | 1,836 | 1,802 | 1,803 | -23 | -1.3% | 3,600 |
| 2024/11/12 | 1,858 | 1,864 | 1,826 | 1,826 | -14 | -0.8% | 5,200 |
| 2024/11/11 | 1,808 | 1,840 | 1,808 | 1,840 | +40 | +2.2% | 7,800 |
| 2024/11/08 | 1,794 | 1,813 | 1,790 | 1,800 | +18 | +1% | 5,600 |
| 2024/11/07 | 1,818 | 1,818 | 1,778 | 1,782 | +4 | +0.2% | 3,800 |
| 2024/11/06 | 1,783 | 1,815 | 1,778 | 1,778 | -5 | -0.3% | 2,800 |
| 2024/11/05 | 1,787 | 1,796 | 1,777 | 1,783 | -1 | -0.1% | 3,800 |
| 2024/11/01 | 1,779 | 1,801 | 1,779 | 1,784 | -23 | -1.3% | 2,500 |
| 2024/10/31 | 1,789 | 1,818 | 1,788 | 1,807 | +13 | +0.7% | 2,900 |
| 2024/10/30 | 1,824 | 1,833 | 1,787 | 1,794 | -1 | -0.1% | 88,300 |
| 2024/10/29 | 1,811 | 1,821 | 1,789 | 1,795 | -16 | -0.9% | 8,400 |
| 2024/10/28 | 1,782 | 1,813 | 1,782 | 1,811 | +29 | +1.6% | 4,400 |
| 2024/10/25 | 1,815 | 1,815 | 1,782 | 1,782 | -30 | -1.7% | 7,900 |
| 2024/10/24 | 1,801 | 1,829 | 1,789 | 1,812 | +18 | +1% | 8,000 |
| 2024/10/23 | 1,810 | 1,818 | 1,790 | 1,794 | -17 | -0.9% | 6,300 |
| 2024/10/22 | 1,853 | 1,853 | 1,811 | 1,811 | -37 | -2% | 7,400 |
| 2024/10/21 | 1,859 | 1,866 | 1,837 | 1,848 | -4 | -0.2% | 5,700 |
351～
400
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
