テクノフレックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,165 | 1,170 | 1,155 | 1,168 | +11 | +1% | 27,300 |
| 2024/07/08 | 1,161 | 1,168 | 1,155 | 1,157 | +19 | +1.7% | 57,300 |
| 2024/07/05 | 1,146 | 1,146 | 1,134 | 1,138 | -5 | -0.4% | 14,500 |
| 2024/07/04 | 1,140 | 1,145 | 1,140 | 1,143 | +3 | +0.3% | 9,100 |
| 2024/07/03 | 1,141 | 1,144 | 1,130 | 1,140 | +5 | +0.4% | 24,700 |
| 2024/07/02 | 1,140 | 1,144 | 1,131 | 1,135 | -5 | -0.4% | 21,500 |
| 2024/07/01 | 1,131 | 1,142 | 1,131 | 1,140 | ±0 | ±0% | 21,500 |
| 2024/06/28 | 1,145 | 1,145 | 1,135 | 1,140 | -2 | -0.2% | 7,900 |
| 2024/06/27 | 1,144 | 1,146 | 1,126 | 1,142 | -3 | -0.3% | 40,700 |
| 2024/06/26 | 1,127 | 1,159 | 1,127 | 1,145 | -31 | -2.6% | 124,700 |
| 2024/06/25 | 1,178 | 1,180 | 1,173 | 1,176 | -4 | -0.3% | 27,100 |
| 2024/06/24 | 1,175 | 1,181 | 1,175 | 1,180 | +7 | +0.6% | 27,600 |
| 2024/06/21 | 1,174 | 1,174 | 1,169 | 1,173 | +2 | +0.2% | 10,800 |
| 2024/06/20 | 1,167 | 1,173 | 1,165 | 1,171 | +4 | +0.3% | 6,200 |
| 2024/06/19 | 1,165 | 1,173 | 1,160 | 1,167 | ±0 | ±0% | 9,600 |
| 2024/06/18 | 1,157 | 1,170 | 1,154 | 1,167 | +13 | +1.1% | 7,500 |
| 2024/06/17 | 1,169 | 1,169 | 1,152 | 1,154 | +2 | +0.2% | 9,000 |
| 2024/06/14 | 1,161 | 1,171 | 1,151 | 1,152 | -9 | -0.8% | 24,200 |
| 2024/06/13 | 1,170 | 1,170 | 1,161 | 1,161 | -4 | -0.3% | 9,800 |
| 2024/06/12 | 1,163 | 1,167 | 1,163 | 1,165 | +3 | +0.3% | 6,700 |
| 2024/06/11 | 1,161 | 1,163 | 1,160 | 1,162 | +6 | +0.5% | 3,700 |
| 2024/06/10 | 1,155 | 1,163 | 1,153 | 1,156 | +1 | +0.1% | 10,800 |
| 2024/06/07 | 1,160 | 1,165 | 1,155 | 1,155 | -5 | -0.4% | 5,400 |
| 2024/06/06 | 1,164 | 1,166 | 1,157 | 1,160 | -4 | -0.3% | 7,400 |
| 2024/06/05 | 1,167 | 1,167 | 1,161 | 1,164 | -3 | -0.3% | 7,000 |
| 2024/06/04 | 1,150 | 1,167 | 1,150 | 1,167 | +16 | +1.4% | 18,600 |
| 2024/06/03 | 1,156 | 1,157 | 1,148 | 1,151 | ±0 | ±0% | 8,900 |
| 2024/05/31 | 1,149 | 1,152 | 1,148 | 1,151 | +6 | +0.5% | 5,400 |
| 2024/05/30 | 1,149 | 1,151 | 1,138 | 1,145 | -2 | -0.2% | 20,800 |
| 2024/05/29 | 1,157 | 1,157 | 1,147 | 1,147 | -3 | -0.3% | 21,900 |
| 2024/05/28 | 1,155 | 1,157 | 1,147 | 1,150 | -5 | -0.4% | 15,100 |
| 2024/05/27 | 1,140 | 1,155 | 1,138 | 1,155 | +15 | +1.3% | 20,200 |
| 2024/05/24 | 1,141 | 1,146 | 1,135 | 1,140 | -4 | -0.3% | 10,800 |
| 2024/05/23 | 1,138 | 1,144 | 1,137 | 1,144 | +9 | +0.8% | 9,000 |
| 2024/05/22 | 1,155 | 1,156 | 1,135 | 1,135 | -17 | -1.5% | 21,700 |
| 2024/05/21 | 1,153 | 1,153 | 1,142 | 1,152 | +20 | +1.8% | 18,700 |
| 2024/05/20 | 1,134 | 1,145 | 1,126 | 1,132 | +6 | +0.5% | 28,400 |
| 2024/05/17 | 1,120 | 1,134 | 1,116 | 1,126 | +7 | +0.6% | 15,300 |
| 2024/05/16 | 1,139 | 1,142 | 1,102 | 1,119 | -7 | -0.6% | 32,600 |
| 2024/05/15 | 1,111 | 1,140 | 1,106 | 1,126 | -40 | -3.4% | 51,300 |
| 2024/05/14 | 1,166 | 1,166 | 1,150 | 1,166 | +5 | +0.4% | 13,700 |
| 2024/05/13 | 1,158 | 1,164 | 1,155 | 1,161 | +2 | +0.2% | 7,900 |
| 2024/05/10 | 1,166 | 1,166 | 1,156 | 1,159 | -2 | -0.2% | 12,900 |
| 2024/05/09 | 1,163 | 1,167 | 1,161 | 1,161 | -4 | -0.3% | 7,300 |
| 2024/05/08 | 1,165 | 1,174 | 1,165 | 1,165 | +3 | +0.3% | 8,800 |
| 2024/05/07 | 1,165 | 1,176 | 1,160 | 1,162 | +1 | +0.1% | 25,400 |
| 2024/05/02 | 1,171 | 1,176 | 1,157 | 1,161 | -19 | -1.6% | 25,000 |
| 2024/05/01 | 1,179 | 1,181 | 1,170 | 1,180 | -5 | -0.4% | 10,900 |
| 2024/04/30 | 1,184 | 1,188 | 1,180 | 1,185 | +6 | +0.5% | 10,900 |
| 2024/04/26 | 1,176 | 1,179 | 1,161 | 1,179 | +3 | +0.3% | 11,200 |
51～
100
件表示中 / 1170件
類似銘柄と比較する
現在ご覧いただいている「テクノフレックス」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 |
|---|---|---|---|---|---|---|---|---|
| テクノフレックス | 107,800円 | +8.3% | +48.5% | 5.01% | 13.17倍 | 0.85倍 |
|
ビル設備配管用フレキシブル継手で首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
| ブラインド | 130,200円 | +3.6% | +0.8% | 3.15% | 8.71倍 | 0.51倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約７割。減速機、駐車場装置事業も |
| 三協立山 | 74,300円 | +2.0% | -22.7% | 3.36% | 15.53倍 | 0.24倍 |
|
アルミ建材大手で住宅用サッシ国内３位。形材、店舗什器も併営。国内外買収による成長志向 |
| ホッカンＨＤ | 169,400円 | +1.9% | -24.9% | 3.19% | 10.93倍 | 0.37倍 |
|
食缶業界３位。飲料や食品の缶、ペットボトルの生産と大手ブランドの飲料充填が収益の柱 |
| 日東精 | 57,000円 | +7.7% | +23.5% | 3.33% | 9.92倍 | 0.62倍 |
|
工業用ネジの大手。ネジ締め機などの産機、計測制御機器にも展開。自動車向けで海外強化 |
市場注目の銘柄
チャート関連のコラム
