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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,014 | 1,070 | 1,006 | 1,062 | +56 | +5.6% | 66,800 |
| 2022/03/30 | 1,021 | 1,021 | 1,006 | 1,006 | -9 | -0.9% | 11,100 |
| 2022/03/29 | 1,035 | 1,035 | 1,004 | 1,015 | +10 | +1% | 9,100 |
| 2022/03/28 | 1,010 | 1,015 | 1,005 | 1,005 | -11 | -1.1% | 6,700 |
| 2022/03/25 | 1,030 | 1,030 | 1,013 | 1,016 | -10 | -1% | 5,700 |
| 2022/03/24 | 1,012 | 1,032 | 1,006 | 1,026 | +13 | +1.3% | 18,800 |
| 2022/03/23 | 1,014 | 1,016 | 1,003 | 1,013 | +7 | +0.7% | 13,400 |
| 2022/03/22 | 1,016 | 1,019 | 1,004 | 1,006 | -10 | -1% | 9,800 |
| 2022/03/18 | 1,015 | 1,020 | 1,013 | 1,016 | +1 | +0.1% | 7,400 |
| 2022/03/17 | 1,018 | 1,026 | 1,011 | 1,015 | -3 | -0.3% | 14,100 |
| 2022/03/16 | 1,018 | 1,019 | 1,015 | 1,018 | ±0 | ±0% | 3,900 |
| 2022/03/15 | 1,007 | 1,020 | 1,007 | 1,018 | +11 | +1.1% | 10,500 |
| 2022/03/14 | 1,019 | 1,019 | 1,003 | 1,007 | -12 | -1.2% | 5,700 |
| 2022/03/11 | 991 | 1,019 | 991 | 1,019 | +26 | +2.6% | 12,000 |
| 2022/03/10 | 984 | 999 | 984 | 993 | +13 | +1.3% | 2,500 |
| 2022/03/09 | 971 | 998 | 971 | 980 | +9 | +0.9% | 16,800 |
| 2022/03/08 | 981 | 992 | 969 | 971 | -11 | -1.1% | 13,100 |
| 2022/03/07 | 997 | 1,000 | 971 | 982 | -21 | -2.1% | 33,500 |
| 2022/03/04 | 1,001 | 1,005 | 998 | 1,003 | +2 | +0.2% | 18,000 |
| 2022/03/03 | 1,005 | 1,006 | 1,001 | 1,001 | -4 | -0.4% | 7,000 |
| 2022/03/02 | 1,012 | 1,012 | 1,002 | 1,005 | -11 | -1.1% | 5,400 |
| 2022/03/01 | 1,002 | 1,016 | 1,002 | 1,016 | +10 | +1% | 6,000 |
| 2022/02/28 | 1,002 | 1,008 | 1,002 | 1,006 | +4 | +0.4% | 3,100 |
| 2022/02/25 | 1,002 | 1,010 | 1,002 | 1,002 | -8 | -0.8% | 11,000 |
| 2022/02/24 | 1,010 | 1,014 | 1,006 | 1,010 | ±0 | ±0% | 17,200 |
| 2022/02/22 | 1,010 | 1,014 | 1,010 | 1,010 | -3 | -0.3% | 11,700 |
| 2022/02/21 | 1,010 | 1,017 | 1,009 | 1,013 | +2 | +0.2% | 7,300 |
| 2022/02/18 | 1,002 | 1,015 | 1,002 | 1,011 | -1 | -0.1% | 11,400 |
| 2022/02/17 | 1,011 | 1,014 | 1,010 | 1,012 | +2 | +0.2% | 9,000 |
| 2022/02/16 | 1,015 | 1,015 | 1,010 | 1,010 | ±0 | ±0% | 7,200 |
| 2022/02/15 | 1,011 | 1,020 | 1,010 | 1,010 | -5 | -0.5% | 13,000 |
| 2022/02/14 | 1,010 | 1,022 | 1,005 | 1,015 | -5 | -0.5% | 29,800 |
| 2022/02/10 | 1,010 | 1,041 | 1,007 | 1,020 | -20 | -1.9% | 61,800 |
| 2022/02/09 | 1,026 | 1,041 | 1,026 | 1,040 | +14 | +1.4% | 16,700 |
| 2022/02/08 | 1,030 | 1,031 | 1,024 | 1,026 | +1 | +0.1% | 8,400 |
| 2022/02/07 | 1,020 | 1,027 | 1,020 | 1,025 | +4 | +0.4% | 6,600 |
| 2022/02/04 | 1,020 | 1,024 | 1,015 | 1,021 | -2 | -0.2% | 8,100 |
| 2022/02/03 | 1,029 | 1,029 | 1,019 | 1,023 | -6 | -0.6% | 5,700 |
| 2022/02/02 | 1,020 | 1,030 | 1,020 | 1,029 | +9 | +0.9% | 7,600 |
| 2022/02/01 | 1,022 | 1,024 | 1,016 | 1,020 | -2 | -0.2% | 16,000 |
| 2022/01/31 | 1,025 | 1,030 | 1,009 | 1,022 | +2 | +0.2% | 5,300 |
| 2022/01/28 | 1,023 | 1,029 | 1,019 | 1,020 | -1 | -0.1% | 10,200 |
| 2022/01/27 | 1,024 | 1,040 | 1,016 | 1,021 | -15 | -1.4% | 26,300 |
| 2022/01/26 | 1,022 | 1,036 | 1,022 | 1,036 | +14 | +1.4% | 6,400 |
| 2022/01/25 | 1,040 | 1,040 | 1,016 | 1,022 | -18 | -1.7% | 15,400 |
| 2022/01/24 | 1,011 | 1,040 | 1,011 | 1,040 | +20 | +2% | 8,600 |
| 2022/01/21 | 1,020 | 1,025 | 1,009 | 1,020 | -13 | -1.3% | 19,000 |
| 2022/01/20 | 1,024 | 1,036 | 1,020 | 1,033 | +4 | +0.4% | 18,100 |
| 2022/01/19 | 1,029 | 1,034 | 1,026 | 1,029 | -5 | -0.5% | 29,800 |
| 2022/01/18 | 1,046 | 1,046 | 1,029 | 1,034 | -6 | -0.6% | 28,800 |
651～
700
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
