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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 999 | 1,000 | 997 | 999 | +3 | +0.3% | 17,000 |
| 2023/01/18 | 997 | 999 | 996 | 996 | +1 | +0.1% | 25,400 |
| 2023/01/17 | 997 | 999 | 995 | 995 | -2 | -0.2% | 7,900 |
| 2023/01/16 | 992 | 1,000 | 992 | 997 | +3 | +0.3% | 17,700 |
| 2023/01/13 | 995 | 996 | 991 | 994 | ±0 | ±0% | 6,700 |
| 2023/01/12 | 992 | 997 | 991 | 994 | +2 | +0.2% | 13,800 |
| 2023/01/11 | 992 | 993 | 989 | 992 | +1 | +0.1% | 8,900 |
| 2023/01/10 | 987 | 991 | 986 | 991 | +8 | +0.8% | 10,800 |
| 2023/01/06 | 985 | 985 | 976 | 983 | -2 | -0.2% | 42,100 |
| 2023/01/05 | 989 | 989 | 985 | 985 | -4 | -0.4% | 13,500 |
| 2023/01/04 | 995 | 995 | 988 | 989 | -6 | -0.6% | 25,600 |
| 2022/12/30 | 998 | 998 | 993 | 995 | +3 | +0.3% | 16,800 |
| 2022/12/29 | 992 | 993 | 985 | 992 | -8 | -0.8% | 44,300 |
| 2022/12/28 | 1,000 | 1,003 | 1,000 | 1,000 | -3 | -0.3% | 69,400 |
| 2022/12/27 | 1,001 | 1,003 | 1,000 | 1,003 | +2 | +0.2% | 11,600 |
| 2022/12/26 | 1,002 | 1,003 | 999 | 1,001 | +1 | +0.1% | 16,100 |
| 2022/12/23 | 1,000 | 1,002 | 999 | 1,000 | ±0 | ±0% | 15,000 |
| 2022/12/22 | 1,000 | 1,005 | 999 | 1,000 | ±0 | ±0% | 14,100 |
| 2022/12/21 | 1,000 | 1,002 | 999 | 1,000 | -2 | -0.2% | 17,200 |
| 2022/12/20 | 1,003 | 1,003 | 999 | 1,002 | -3 | -0.3% | 26,300 |
| 2022/12/19 | 1,008 | 1,008 | 1,000 | 1,005 | ±0 | ±0% | 22,200 |
| 2022/12/16 | 1,000 | 1,005 | 999 | 1,005 | +5 | +0.5% | 43,300 |
| 2022/12/15 | 1,000 | 1,001 | 999 | 1,000 | ±0 | ±0% | 14,100 |
| 2022/12/14 | 1,001 | 1,001 | 998 | 1,000 | +1 | +0.1% | 12,100 |
| 2022/12/13 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 12,300 |
| 2022/12/12 | 999 | 1,001 | 998 | 1,000 | +1 | +0.1% | 17,400 |
| 2022/12/09 | 999 | 1,000 | 998 | 999 | ±0 | ±0% | 9,500 |
| 2022/12/08 | 1,001 | 1,001 | 999 | 999 | -1 | -0.1% | 15,900 |
| 2022/12/07 | 999 | 1,002 | 999 | 1,000 | +1 | +0.1% | 9,700 |
| 2022/12/06 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 8,200 |
| 2022/12/05 | 1,000 | 1,004 | 1,000 | 1,000 | -2 | -0.2% | 20,100 |
| 2022/12/02 | 1,000 | 1,004 | 999 | 1,002 | +2 | +0.2% | 18,600 |
| 2022/12/01 | 1,003 | 1,005 | 999 | 1,000 | -2 | -0.2% | 19,400 |
| 2022/11/30 | 1,002 | 1,003 | 1,000 | 1,002 | ±0 | ±0% | 14,600 |
| 2022/11/29 | 1,002 | 1,005 | 1,001 | 1,002 | +2 | +0.2% | 20,000 |
| 2022/11/28 | 1,002 | 1,003 | 999 | 1,000 | -1 | -0.1% | 31,700 |
| 2022/11/25 | 1,000 | 1,004 | 1,000 | 1,001 | -1 | -0.1% | 20,300 |
| 2022/11/24 | 1,005 | 1,005 | 999 | 1,002 | +4 | +0.4% | 17,500 |
| 2022/11/22 | 1,000 | 1,001 | 997 | 998 | ±0 | ±0% | 21,500 |
| 2022/11/21 | 1,000 | 1,000 | 997 | 998 | -1 | -0.1% | 17,200 |
| 2022/11/18 | 1,003 | 1,003 | 996 | 999 | +1 | +0.1% | 19,100 |
| 2022/11/17 | 998 | 1,000 | 998 | 998 | +1 | +0.1% | 6,300 |
| 2022/11/16 | 999 | 1,000 | 997 | 997 | -3 | -0.3% | 10,900 |
| 2022/11/15 | 1,000 | 1,000 | 998 | 1,000 | +2 | +0.2% | 11,300 |
| 2022/11/14 | 999 | 1,000 | 997 | 998 | -1 | -0.1% | 10,700 |
| 2022/11/11 | 1,006 | 1,007 | 997 | 999 | -1 | -0.1% | 20,500 |
| 2022/11/10 | 999 | 1,005 | 997 | 1,000 | +2 | +0.2% | 13,400 |
| 2022/11/09 | 998 | 1,000 | 996 | 998 | -1 | -0.1% | 9,000 |
| 2022/11/08 | 995 | 1,000 | 995 | 999 | +4 | +0.4% | 21,100 |
| 2022/11/07 | 998 | 1,006 | 995 | 995 | -18 | -1.8% | 60,900 |
551～
600
件表示中 / 1308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 | 111,900円 | +4.4% | +10.1% | 4.83% | 12.43倍 | 0.88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 |
| 稲葉製作 | 161,600円 | +1.0% | -39.2% | 2.60% | 18.52倍 | 0.60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 |
| コロナ | 91,300円 | +3.6% | -9.5% | 3.07% | 22.22倍 | 0.36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 | 55,800円 | +6.4% | +3.6% | 3.58% | 8.79倍 | 0.59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 | 160,100円 | +2.7% | -11.1% | 4.12% | 8.57倍 | 0.34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
