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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,106 | 1,112 | 1,100 | 1,104 | +4 | +0.4% | 10,000 |
| 2024/11/20 | 1,111 | 1,111 | 1,097 | 1,100 | -4 | -0.4% | 12,600 |
| 2024/11/19 | 1,111 | 1,111 | 1,099 | 1,104 | +6 | +0.5% | 15,300 |
| 2024/11/18 | 1,104 | 1,114 | 1,096 | 1,098 | -2 | -0.2% | 21,200 |
| 2024/11/15 | 1,108 | 1,110 | 1,097 | 1,100 | -1 | -0.1% | 14,200 |
| 2024/11/14 | 1,117 | 1,117 | 1,100 | 1,101 | ±0 | ±0% | 23,400 |
| 2024/11/13 | 1,090 | 1,101 | 1,089 | 1,101 | +11 | +1% | 13,000 |
| 2024/11/12 | 1,094 | 1,100 | 1,089 | 1,090 | +1 | +0.1% | 6,400 |
| 2024/11/11 | 1,090 | 1,098 | 1,088 | 1,089 | +4 | +0.4% | 10,600 |
| 2024/11/08 | 1,093 | 1,093 | 1,085 | 1,085 | -4 | -0.4% | 8,700 |
| 2024/11/07 | 1,089 | 1,096 | 1,087 | 1,089 | ±0 | ±0% | 10,100 |
| 2024/11/06 | 1,089 | 1,092 | 1,088 | 1,089 | +1 | +0.1% | 8,900 |
| 2024/11/05 | 1,094 | 1,094 | 1,086 | 1,088 | -1 | -0.1% | 6,500 |
| 2024/11/01 | 1,084 | 1,089 | 1,084 | 1,089 | -4 | -0.4% | 5,800 |
| 2024/10/31 | 1,095 | 1,095 | 1,089 | 1,093 | ±0 | ±0% | 5,000 |
| 2024/10/30 | 1,095 | 1,098 | 1,085 | 1,093 | +9 | +0.8% | 10,400 |
| 2024/10/29 | 1,085 | 1,085 | 1,077 | 1,084 | +5 | +0.5% | 5,200 |
| 2024/10/28 | 1,070 | 1,090 | 1,070 | 1,079 | +9 | +0.8% | 8,100 |
| 2024/10/25 | 1,080 | 1,081 | 1,070 | 1,070 | -14 | -1.3% | 10,300 |
| 2024/10/24 | 1,085 | 1,090 | 1,081 | 1,084 | -5 | -0.5% | 10,400 |
| 2024/10/23 | 1,095 | 1,101 | 1,089 | 1,089 | -6 | -0.5% | 8,000 |
| 2024/10/22 | 1,097 | 1,100 | 1,093 | 1,095 | -2 | -0.2% | 4,700 |
| 2024/10/21 | 1,103 | 1,106 | 1,097 | 1,097 | -6 | -0.5% | 7,900 |
| 2024/10/18 | 1,102 | 1,108 | 1,100 | 1,103 | +1 | +0.1% | 7,100 |
| 2024/10/17 | 1,108 | 1,108 | 1,101 | 1,102 | -1 | -0.1% | 5,600 |
| 2024/10/16 | 1,104 | 1,106 | 1,102 | 1,103 | +1 | +0.1% | 8,400 |
| 2024/10/15 | 1,111 | 1,111 | 1,102 | 1,102 | +1 | +0.1% | 8,600 |
| 2024/10/11 | 1,102 | 1,105 | 1,101 | 1,101 | -2 | -0.2% | 4,100 |
| 2024/10/10 | 1,105 | 1,105 | 1,101 | 1,103 | -2 | -0.2% | 2,200 |
| 2024/10/09 | 1,112 | 1,112 | 1,103 | 1,105 | +6 | +0.5% | 5,500 |
| 2024/10/08 | 1,111 | 1,112 | 1,098 | 1,099 | -12 | -1.1% | 10,100 |
| 2024/10/07 | 1,114 | 1,114 | 1,105 | 1,111 | +6 | +0.5% | 4,500 |
| 2024/10/04 | 1,101 | 1,105 | 1,100 | 1,105 | +3 | +0.3% | 4,500 |
| 2024/10/03 | 1,118 | 1,118 | 1,101 | 1,102 | -9 | -0.8% | 3,900 |
| 2024/10/02 | 1,100 | 1,111 | 1,098 | 1,111 | +11 | +1% | 5,200 |
| 2024/10/01 | 1,099 | 1,120 | 1,099 | 1,100 | +4 | +0.4% | 5,900 |
| 2024/09/30 | 1,070 | 1,098 | 1,070 | 1,096 | -2 | -0.2% | 17,300 |
| 2024/09/27 | 1,088 | 1,098 | 1,086 | 1,098 | +10 | +0.9% | 11,500 |
| 2024/09/26 | 1,070 | 1,089 | 1,070 | 1,088 | +15 | +1.4% | 16,200 |
| 2024/09/25 | 1,074 | 1,078 | 1,073 | 1,073 | -7 | -0.6% | 6,000 |
| 2024/09/24 | 1,085 | 1,085 | 1,080 | 1,080 | +2 | +0.2% | 4,000 |
| 2024/09/20 | 1,076 | 1,078 | 1,070 | 1,078 | +8 | +0.7% | 10,700 |
| 2024/09/19 | 1,073 | 1,073 | 1,067 | 1,070 | +3 | +0.3% | 4,700 |
| 2024/09/18 | 1,071 | 1,072 | 1,062 | 1,067 | -2 | -0.2% | 2,800 |
| 2024/09/17 | 1,064 | 1,069 | 1,059 | 1,069 | +8 | +0.8% | 10,100 |
| 2024/09/13 | 1,066 | 1,067 | 1,060 | 1,061 | +1 | +0.1% | 2,800 |
| 2024/09/12 | 1,069 | 1,069 | 1,056 | 1,060 | +7 | +0.7% | 3,700 |
| 2024/09/11 | 1,058 | 1,062 | 1,053 | 1,053 | -21 | -2% | 9,800 |
| 2024/09/10 | 1,077 | 1,077 | 1,071 | 1,074 | +5 | +0.5% | 2,600 |
| 2024/09/09 | 1,058 | 1,079 | 1,058 | 1,069 | -14 | -1.3% | 5,500 |
1～
50
件表示中 / 1211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 | 110,400円 | +8.3% | +48.5% | 4.89% | 13.49倍 | 0.87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 | 135,700円 | +3.6% | +0.8% | 3.39% | 9.88倍 | 0.57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 |
| コロナ | 95,000円 | +3.6% | -9.5% | 2.95% | 23.13倍 | 0.37倍 |
|
石油暖房機器の最大手。空調、温水機器やヒートポンプ式給湯器「エコキュート」も展開。好財務 |
| 日東精 | 58,900円 | +7.7% | +23.5% | 3.23% | 10.28倍 | 0.64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 |
| ホッカンＨＤ | 172,000円 | +1.9% | -24.9% | 3.14% | 11.13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 |
市場注目の銘柄
チャート関連のコラム
