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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,013 | 1,017 | 1,012 | 1,013 | -1 | -0.1% | 5,500 |
| 2022/08/25 | 1,011 | 1,018 | 1,011 | 1,014 | +5 | +0.5% | 4,300 |
| 2022/08/24 | 1,010 | 1,013 | 1,007 | 1,009 | -1 | -0.1% | 6,200 |
| 2022/08/23 | 1,011 | 1,014 | 1,010 | 1,010 | -5 | -0.5% | 5,000 |
| 2022/08/22 | 1,011 | 1,015 | 1,010 | 1,015 | +1 | +0.1% | 12,700 |
| 2022/08/19 | 1,014 | 1,015 | 1,011 | 1,014 | ±0 | ±0% | 3,000 |
| 2022/08/18 | 1,011 | 1,014 | 1,011 | 1,014 | +2 | +0.2% | 1,500 |
| 2022/08/17 | 1,010 | 1,015 | 1,010 | 1,012 | -1 | -0.1% | 9,100 |
| 2022/08/16 | 1,010 | 1,013 | 1,009 | 1,013 | ±0 | ±0% | 2,700 |
| 2022/08/15 | 1,013 | 1,013 | 1,008 | 1,013 | +6 | +0.6% | 6,300 |
| 2022/08/12 | 1,008 | 1,011 | 1,007 | 1,007 | ±0 | ±0% | 3,200 |
| 2022/08/10 | 1,009 | 1,012 | 1,007 | 1,007 | -4 | -0.4% | 3,500 |
| 2022/08/09 | 1,014 | 1,015 | 1,007 | 1,011 | -2 | -0.2% | 6,300 |
| 2022/08/08 | 1,010 | 1,013 | 1,007 | 1,013 | +3 | +0.3% | 6,800 |
| 2022/08/05 | 1,007 | 1,019 | 1,007 | 1,010 | -7 | -0.7% | 9,800 |
| 2022/08/04 | 1,018 | 1,020 | 1,006 | 1,017 | ±0 | ±0% | 14,300 |
| 2022/08/03 | 1,008 | 1,017 | 1,008 | 1,017 | +8 | +0.8% | 3,000 |
| 2022/08/02 | 1,019 | 1,019 | 1,007 | 1,009 | -10 | -1% | 8,200 |
| 2022/08/01 | 1,010 | 1,019 | 1,010 | 1,019 | +9 | +0.9% | 6,500 |
| 2022/07/29 | 1,009 | 1,013 | 1,009 | 1,010 | +1 | +0.1% | 2,000 |
| 2022/07/28 | 1,017 | 1,017 | 1,007 | 1,009 | -6 | -0.6% | 7,000 |
| 2022/07/27 | 1,016 | 1,017 | 1,014 | 1,015 | ±0 | ±0% | 1,900 |
| 2022/07/26 | 1,014 | 1,015 | 1,012 | 1,015 | +1 | +0.1% | 2,800 |
| 2022/07/25 | 1,016 | 1,016 | 1,013 | 1,014 | -2 | -0.2% | 3,600 |
| 2022/07/22 | 1,018 | 1,018 | 1,015 | 1,016 | -4 | -0.4% | 1,900 |
| 2022/07/21 | 1,017 | 1,020 | 1,012 | 1,020 | +3 | +0.3% | 3,700 |
| 2022/07/20 | 1,016 | 1,018 | 1,013 | 1,017 | +2 | +0.2% | 5,800 |
| 2022/07/19 | 1,024 | 1,024 | 1,009 | 1,015 | -7 | -0.7% | 16,300 |
| 2022/07/15 | 1,050 | 1,050 | 1,012 | 1,022 | +22 | +2.2% | 81,800 |
| 2022/07/14 | 998 | 1,000 | 996 | 1,000 | ±0 | ±0% | 4,500 |
| 2022/07/13 | 1,000 | 1,000 | 997 | 1,000 | ±0 | ±0% | 2,700 |
| 2022/07/12 | 1,001 | 1,001 | 998 | 1,000 | +1 | +0.1% | 1,700 |
| 2022/07/11 | 1,000 | 1,001 | 997 | 999 | -1 | -0.1% | 3,800 |
| 2022/07/08 | 997 | 1,000 | 995 | 1,000 | ±0 | ±0% | 4,500 |
| 2022/07/07 | 997 | 1,000 | 995 | 1,000 | +3 | +0.3% | 9,200 |
| 2022/07/06 | 1,000 | 1,000 | 997 | 997 | -5 | -0.5% | 5,000 |
| 2022/07/05 | 1,000 | 1,003 | 998 | 1,002 | +1 | +0.1% | 5,300 |
| 2022/07/04 | 1,001 | 1,003 | 997 | 1,001 | +3 | +0.3% | 4,200 |
| 2022/07/01 | 995 | 998 | 993 | 998 | +3 | +0.3% | 6,400 |
| 2022/06/30 | 998 | 1,000 | 991 | 995 | -7 | -0.7% | 9,800 |
| 2022/06/29 | 991 | 1,003 | 991 | 1,002 | -12 | -1.2% | 9,900 |
| 2022/06/28 | 1,012 | 1,014 | 1,008 | 1,014 | +2 | +0.2% | 19,900 |
| 2022/06/27 | 1,009 | 1,012 | 1,009 | 1,012 | +6 | +0.6% | 4,000 |
| 2022/06/24 | 1,005 | 1,010 | 1,005 | 1,006 | +1 | +0.1% | 3,600 |
| 2022/06/23 | 1,006 | 1,008 | 1,004 | 1,005 | -3 | -0.3% | 3,500 |
| 2022/06/22 | 1,006 | 1,008 | 1,004 | 1,008 | +3 | +0.3% | 4,900 |
| 2022/06/21 | 1,007 | 1,009 | 1,004 | 1,005 | -4 | -0.4% | 4,000 |
| 2022/06/20 | 1,015 | 1,015 | 1,001 | 1,009 | -5 | -0.5% | 6,200 |
| 2022/06/17 | 1,002 | 1,014 | 996 | 1,014 | +10 | +1% | 20,500 |
| 2022/06/16 | 1,008 | 1,010 | 1,002 | 1,004 | -4 | -0.4% | 7,400 |
551～
600
件表示中 / 1212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 | 110,700円 | +8.3% | +48.5% | 4.88% | 13.52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 |
| エイチワン | 98,200円 | -1.2% | - | 2.65% | 3.44倍 | 0.47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 |
| 日東精 | 59,200円 | +7.7% | +23.5% | 3.21% | 10.33倍 | 0.65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 | 171,700円 | +1.9% | -24.9% | 3.15% | 11.11倍 | 0.36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 |
| 三協立山 | 72,100円 | +2.0% | -22.7% | 3.47% | 15.06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 |
市場注目の銘柄
チャート関連のコラム
