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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,008 | 1,014 | 1,005 | 1,008 | -7 | -0.7% | 4,800 |
| 2022/06/14 | 1,005 | 1,015 | 1,001 | 1,015 | +2 | +0.2% | 14,500 |
| 2022/06/13 | 1,005 | 1,013 | 1,004 | 1,013 | -2 | -0.2% | 8,800 |
| 2022/06/10 | 1,010 | 1,019 | 1,008 | 1,015 | ±0 | ±0% | 6,200 |
| 2022/06/09 | 1,013 | 1,022 | 1,012 | 1,015 | -4 | -0.4% | 6,600 |
| 2022/06/08 | 1,011 | 1,022 | 1,009 | 1,019 | +5 | +0.5% | 8,000 |
| 2022/06/07 | 1,015 | 1,018 | 1,011 | 1,014 | -1 | -0.1% | 5,100 |
| 2022/06/06 | 1,005 | 1,015 | 1,005 | 1,015 | +10 | +1% | 10,700 |
| 2022/06/03 | 1,009 | 1,009 | 1,002 | 1,005 | -5 | -0.5% | 11,300 |
| 2022/06/02 | 1,002 | 1,011 | 1,002 | 1,010 | +5 | +0.5% | 7,100 |
| 2022/06/01 | 1,002 | 1,010 | 1,002 | 1,005 | ±0 | ±0% | 16,000 |
| 2022/05/31 | 1,006 | 1,011 | 1,004 | 1,005 | -3 | -0.3% | 3,200 |
| 2022/05/30 | 1,002 | 1,010 | 1,001 | 1,008 | +8 | +0.8% | 5,800 |
| 2022/05/27 | 1,001 | 1,004 | 999 | 1,000 | ±0 | ±0% | 6,300 |
| 2022/05/26 | 1,004 | 1,005 | 999 | 1,000 | ±0 | ±0% | 6,300 |
| 2022/05/25 | 1,000 | 1,003 | 999 | 1,000 | -1 | -0.1% | 8,000 |
| 2022/05/24 | 1,004 | 1,006 | 999 | 1,001 | -3 | -0.3% | 8,600 |
| 2022/05/23 | 1,003 | 1,009 | 1,002 | 1,004 | +1 | +0.1% | 4,000 |
| 2022/05/20 | 1,003 | 1,005 | 1,000 | 1,003 | -3 | -0.3% | 4,600 |
| 2022/05/19 | 1,000 | 1,008 | 998 | 1,006 | +2 | +0.2% | 9,200 |
| 2022/05/18 | 1,008 | 1,010 | 1,002 | 1,004 | -2 | -0.2% | 9,200 |
| 2022/05/17 | 1,007 | 1,012 | 1,005 | 1,006 | ±0 | ±0% | 6,800 |
| 2022/05/16 | 1,007 | 1,011 | 1,004 | 1,006 | -3 | -0.3% | 9,300 |
| 2022/05/13 | 1,008 | 1,014 | 1,003 | 1,009 | -2 | -0.2% | 5,500 |
| 2022/05/12 | 1,020 | 1,020 | 1,004 | 1,011 | -9 | -0.9% | 13,000 |
| 2022/05/11 | 1,018 | 1,023 | 1,015 | 1,020 | -3 | -0.3% | 6,900 |
| 2022/05/10 | 1,014 | 1,027 | 1,014 | 1,023 | +9 | +0.9% | 6,500 |
| 2022/05/09 | 1,038 | 1,040 | 1,012 | 1,014 | +3 | +0.3% | 42,700 |
| 2022/05/06 | 1,010 | 1,014 | 1,002 | 1,011 | +7 | +0.7% | 12,800 |
| 2022/05/02 | 1,001 | 1,014 | 998 | 1,004 | -4 | -0.4% | 7,900 |
| 2022/04/28 | 1,004 | 1,013 | 1,001 | 1,008 | +1 | +0.1% | 2,900 |
| 2022/04/27 | 999 | 1,009 | 999 | 1,007 | -5 | -0.5% | 5,900 |
| 2022/04/26 | 1,005 | 1,016 | 1,005 | 1,012 | +2 | +0.2% | 2,400 |
| 2022/04/25 | 999 | 1,016 | 999 | 1,010 | -2 | -0.2% | 10,100 |
| 2022/04/22 | 1,006 | 1,016 | 1,005 | 1,012 | +1 | +0.1% | 11,800 |
| 2022/04/21 | 1,010 | 1,015 | 1,010 | 1,011 | -5 | -0.5% | 4,500 |
| 2022/04/20 | 1,011 | 1,016 | 1,011 | 1,016 | +6 | +0.6% | 4,800 |
| 2022/04/19 | 1,020 | 1,020 | 1,005 | 1,010 | -17 | -1.7% | 11,700 |
| 2022/04/18 | 1,013 | 1,027 | 1,011 | 1,027 | +5 | +0.5% | 3,000 |
| 2022/04/15 | 1,020 | 1,025 | 1,014 | 1,022 | +2 | +0.2% | 2,800 |
| 2022/04/14 | 1,016 | 1,029 | 1,006 | 1,020 | +4 | +0.4% | 8,000 |
| 2022/04/13 | 1,008 | 1,016 | 1,002 | 1,016 | +16 | +1.6% | 3,000 |
| 2022/04/12 | 999 | 1,005 | 995 | 1,000 | -7 | -0.7% | 10,200 |
| 2022/04/11 | 1,026 | 1,030 | 1,004 | 1,007 | -13 | -1.3% | 8,100 |
| 2022/04/08 | 1,012 | 1,020 | 1,012 | 1,020 | +8 | +0.8% | 2,000 |
| 2022/04/07 | 1,015 | 1,020 | 1,005 | 1,012 | -8 | -0.8% | 5,800 |
| 2022/04/06 | 1,028 | 1,028 | 1,012 | 1,020 | -1 | -0.1% | 7,200 |
| 2022/04/05 | 1,025 | 1,030 | 1,020 | 1,021 | -11 | -1.1% | 8,900 |
| 2022/04/04 | 1,033 | 1,037 | 1,025 | 1,032 | -8 | -0.8% | 5,800 |
| 2022/04/01 | 1,059 | 1,060 | 1,016 | 1,040 | -22 | -2.1% | 23,100 |
601～
650
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
