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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,498 | 1,525 | 1,495 | 1,502 | +4 | +0.3% | 35,300 |
| 2025/08/21 | 1,501 | 1,509 | 1,485 | 1,498 | -2 | -0.1% | 16,300 |
| 2025/08/20 | 1,515 | 1,523 | 1,490 | 1,500 | -37 | -2.4% | 52,200 |
| 2025/08/19 | 1,502 | 1,537 | 1,495 | 1,537 | +62 | +4.2% | 60,100 |
| 2025/08/18 | 1,453 | 1,475 | 1,453 | 1,475 | +12 | +0.8% | 17,600 |
| 2025/08/15 | 1,500 | 1,501 | 1,459 | 1,463 | -19 | -1.3% | 58,500 |
| 2025/08/14 | 1,495 | 1,500 | 1,477 | 1,482 | -20 | -1.3% | 46,200 |
| 2025/08/13 | 1,497 | 1,523 | 1,495 | 1,502 | -3 | -0.2% | 171,400 |
| 2025/08/12 | 1,458 | 1,528 | 1,450 | 1,505 | +50 | +3.4% | 163,800 |
| 2025/08/08 | 1,437 | 1,475 | 1,418 | 1,455 | -12 | -0.8% | 94,300 |
| 2025/08/07 | 1,458 | 1,480 | 1,443 | 1,467 | +21 | +1.5% | 77,000 |
| 2025/08/06 | 1,427 | 1,453 | 1,418 | 1,446 | +29 | +2% | 59,000 |
| 2025/08/05 | 1,420 | 1,425 | 1,409 | 1,417 | -2 | -0.1% | 26,600 |
| 2025/08/04 | 1,401 | 1,419 | 1,395 | 1,419 | -9 | -0.6% | 29,900 |
| 2025/08/01 | 1,408 | 1,428 | 1,408 | 1,428 | +21 | +1.5% | 16,200 |
| 2025/07/31 | 1,401 | 1,420 | 1,400 | 1,407 | +6 | +0.4% | 24,500 |
| 2025/07/30 | 1,388 | 1,403 | 1,385 | 1,401 | +14 | +1% | 16,900 |
| 2025/07/29 | 1,369 | 1,400 | 1,369 | 1,387 | +13 | +0.9% | 21,700 |
| 2025/07/28 | 1,380 | 1,380 | 1,363 | 1,374 | -11 | -0.8% | 18,600 |
| 2025/07/25 | 1,398 | 1,398 | 1,377 | 1,385 | -12 | -0.9% | 12,800 |
| 2025/07/24 | 1,400 | 1,408 | 1,389 | 1,397 | -6 | -0.4% | 26,700 |
| 2025/07/23 | 1,398 | 1,405 | 1,380 | 1,403 | +7 | +0.5% | 43,800 |
| 2025/07/22 | 1,392 | 1,401 | 1,388 | 1,396 | +10 | +0.7% | 13,300 |
| 2025/07/18 | 1,401 | 1,402 | 1,374 | 1,386 | -25 | -1.8% | 26,600 |
| 2025/07/17 | 1,399 | 1,412 | 1,399 | 1,411 | ±0 | ±0% | 37,500 |
| 2025/07/16 | 1,425 | 1,444 | 1,403 | 1,411 | +45 | +3.3% | 147,800 |
| 2025/07/15 | 1,386 | 1,390 | 1,366 | 1,366 | -20 | -1.4% | 7,900 |
| 2025/07/14 | 1,389 | 1,390 | 1,370 | 1,386 | -2 | -0.1% | 33,100 |
| 2025/07/11 | 1,374 | 1,389 | 1,356 | 1,388 | +14 | +1% | 62,300 |
| 2025/07/10 | 1,330 | 1,376 | 1,325 | 1,374 | +44 | +3.3% | 64,100 |
| 2025/07/09 | 1,323 | 1,336 | 1,319 | 1,330 | +11 | +0.8% | 25,400 |
| 2025/07/08 | 1,328 | 1,335 | 1,319 | 1,319 | -9 | -0.7% | 21,500 |
| 2025/07/07 | 1,323 | 1,339 | 1,311 | 1,328 | +24 | +1.8% | 41,300 |
| 2025/07/04 | 1,300 | 1,308 | 1,291 | 1,304 | +13 | +1% | 26,400 |
| 2025/07/03 | 1,276 | 1,300 | 1,276 | 1,291 | +15 | +1.2% | 20,700 |
| 2025/07/02 | 1,285 | 1,285 | 1,271 | 1,276 | -14 | -1.1% | 32,800 |
| 2025/07/01 | 1,316 | 1,316 | 1,289 | 1,290 | -23 | -1.8% | 23,200 |
| 2025/06/30 | 1,309 | 1,319 | 1,300 | 1,313 | +15 | +1.2% | 29,500 |
| 2025/06/27 | 1,300 | 1,322 | 1,282 | 1,298 | -27 | -2% | 85,200 |
| 2025/06/26 | 1,318 | 1,327 | 1,311 | 1,325 | +15 | +1.1% | 45,100 |
| 2025/06/25 | 1,319 | 1,319 | 1,308 | 1,310 | +4 | +0.3% | 12,000 |
| 2025/06/24 | 1,310 | 1,317 | 1,305 | 1,306 | -2 | -0.2% | 16,400 |
| 2025/06/23 | 1,314 | 1,325 | 1,308 | 1,308 | -22 | -1.7% | 23,000 |
| 2025/06/20 | 1,320 | 1,330 | 1,312 | 1,330 | +17 | +1.3% | 27,700 |
| 2025/06/19 | 1,297 | 1,319 | 1,296 | 1,313 | +14 | +1.1% | 31,000 |
| 2025/06/18 | 1,309 | 1,324 | 1,298 | 1,299 | -5 | -0.4% | 36,100 |
| 2025/06/17 | 1,309 | 1,309 | 1,296 | 1,304 | -5 | -0.4% | 11,100 |
| 2025/06/16 | 1,319 | 1,345 | 1,299 | 1,309 | +20 | +1.6% | 72,000 |
| 2025/06/13 | 1,286 | 1,294 | 1,282 | 1,289 | -1 | -0.1% | 20,900 |
| 2025/06/12 | 1,300 | 1,313 | 1,290 | 1,290 | -22 | -1.7% | 21,100 |
1～
50
件表示中 / 1394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 | 150,200円 | +7.5% | +35.8% | 3.60% | 11.01倍 | 1.16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 |
| エイチワン | 142,500円 | -3.6% | +15.5% | 4.49% | 4.01倍 | 0.63倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
| ブラインド | 180,200円 | +3.4% | +5.1% | 3.61% | 11.68倍 | 0.67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 |
| サンコール | 89,600円 | -21.8% | +45.8% | 1.12% | 7.54倍 | 1.02倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
| 稲葉製作 | 176,500円 | +1.0% | -39.2% | 2.38% | 19.88倍 | 0.64倍 |
|
鋼製物置で国内シェア４割強。オフィス家具は自社ブランドのほか内田洋行等へＯＥＭを展開 |
市場注目の銘柄
チャート関連のコラム
