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 |
---|---|---|---|---|---|---|---|
2020/09/28 | 1,223 | 1,255 | 1,206 | 1,232 | +15 | +1.2% | 98,300 |
2020/09/25 | 1,206 | 1,225 | 1,198 | 1,217 | +14 | +1.2% | 65,100 |
2020/09/24 | 1,249 | 1,254 | 1,200 | 1,203 | -60 | -4.8% | 152,600 |
2020/09/23 | 1,240 | 1,269 | 1,224 | 1,263 | +6 | +0.5% | 108,000 |
2020/09/18 | 1,214 | 1,266 | 1,200 | 1,257 | +57 | +4.8% | 123,100 |
2020/09/17 | 1,227 | 1,236 | 1,193 | 1,200 | -37 | -3% | 113,400 |
2020/09/16 | 1,185 | 1,240 | 1,178 | 1,237 | +59 | +5% | 225,100 |
2020/09/15 | 1,150 | 1,187 | 1,146 | 1,178 | +58 | +5.2% | 128,700 |
2020/09/14 | 1,116 | 1,148 | 1,115 | 1,120 | +7 | +0.6% | 100,500 |
2020/09/11 | 1,111 | 1,114 | 1,092 | 1,113 | +3 | +0.3% | 109,600 |
2020/09/10 | 1,125 | 1,125 | 1,108 | 1,110 | -1 | -0.1% | 42,700 |
2020/09/09 | 1,126 | 1,126 | 1,106 | 1,111 | -26 | -2.3% | 48,900 |
2020/09/08 | 1,115 | 1,138 | 1,106 | 1,137 | +31 | +2.8% | 66,400 |
2020/09/07 | 1,108 | 1,131 | 1,101 | 1,106 | -2 | -0.2% | 72,500 |
2020/09/04 | 1,105 | 1,117 | 1,101 | 1,108 | -29 | -2.6% | 82,700 |
2020/09/03 | 1,114 | 1,142 | 1,100 | 1,137 | +36 | +3.3% | 121,700 |
2020/09/02 | 1,133 | 1,159 | 1,092 | 1,101 | -21 | -1.9% | 204,700 |
2020/09/01 | 1,140 | 1,149 | 1,100 | 1,122 | -25 | -2.2% | 144,300 |
2020/08/31 | 1,131 | 1,161 | 1,131 | 1,147 | +30 | +2.7% | 74,500 |
2020/08/28 | 1,150 | 1,162 | 1,086 | 1,117 | -33 | -2.9% | 155,500 |
2020/08/27 | 1,172 | 1,179 | 1,141 | 1,150 | -16 | -1.4% | 85,600 |
2020/08/26 | 1,129 | 1,166 | 1,129 | 1,166 | +37 | +3.3% | 87,600 |
2020/08/25 | 1,129 | 1,143 | 1,116 | 1,129 | +8 | +0.7% | 65,100 |
2020/08/24 | 1,135 | 1,137 | 1,110 | 1,121 | -17 | -1.5% | 73,800 |
2020/08/21 | 1,150 | 1,161 | 1,128 | 1,138 | -4 | -0.4% | 101,100 |
2020/08/20 | 1,156 | 1,183 | 1,135 | 1,142 | -29 | -2.5% | 105,300 |
2020/08/19 | 1,135 | 1,174 | 1,125 | 1,171 | +48 | +4.3% | 133,500 |
2020/08/18 | 1,102 | 1,138 | 1,101 | 1,123 | +8 | +0.7% | 182,300 |
2020/08/17 | 1,141 | 1,146 | 1,100 | 1,115 | -33 | -2.9% | 160,300 |
2020/08/14 | 1,181 | 1,183 | 1,135 | 1,148 | -36 | -3% | 187,400 |
2020/08/13 | 1,197 | 1,204 | 1,177 | 1,184 | +7 | +0.6% | 83,400 |
2020/08/12 | 1,210 | 1,212 | 1,167 | 1,177 | -24 | -2% | 102,800 |
2020/08/11 | 1,219 | 1,225 | 1,189 | 1,201 | -2 | -0.2% | 93,800 |
2020/08/07 | 1,180 | 1,209 | 1,177 | 1,203 | +36 | +3.1% | 154,700 |
2020/08/06 | 1,195 | 1,221 | 1,163 | 1,167 | -21 | -1.8% | 210,400 |
2020/08/05 | 1,152 | 1,191 | 1,103 | 1,188 | +23 | +2% | 365,300 |
2020/08/04 | 1,195 | 1,209 | 1,147 | 1,165 | -199 | -14.6% | 747,100 |
2020/08/03 | 1,320 | 1,394 | 1,320 | 1,364 | +61 | +4.7% | 345,600 |
2020/07/31 | 1,396 | 1,396 | 1,300 | 1,303 | -93 | -6.7% | 216,200 |
2020/07/30 | 1,394 | 1,396 | 1,357 | 1,396 | +10 | +0.7% | 117,200 |
2020/07/29 | 1,372 | 1,433 | 1,346 | 1,386 | +44 | +3.3% | 277,500 |
2020/07/28 | 1,368 | 1,368 | 1,336 | 1,342 | -12 | -0.9% | 74,800 |
2020/07/27 | 1,330 | 1,376 | 1,324 | 1,354 | +4 | +0.3% | 75,300 |
2020/07/22 | 1,367 | 1,368 | 1,326 | 1,350 | -24 | -1.7% | 148,000 |
2020/07/21 | 1,311 | 1,384 | 1,303 | 1,374 | +52 | +3.9% | 196,200 |
2020/07/20 | 1,349 | 1,349 | 1,300 | 1,322 | -9 | -0.7% | 109,900 |
2020/07/17 | 1,348 | 1,348 | 1,309 | 1,331 | -17 | -1.3% | 62,100 |
2020/07/16 | 1,350 | 1,371 | 1,316 | 1,348 | +10 | +0.7% | 137,100 |
2020/07/15 | 1,333 | 1,379 | 1,313 | 1,338 | +21 | +1.6% | 160,600 |
2020/07/14 | 1,360 | 1,385 | 1,305 | 1,317 | -58 | -4.2% | 183,500 |
901~
950
件表示中 / 1093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 | 115,100円 | +8.3% | +48.5% | 4.69% | 14.06倍 | 0.94倍 |
|
ビル設備配管用フレキシブル継ぎ手首位。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 | 92,500円 | -1.2% | - | 2.81% | 3.23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 |
中発条 | 102,000円 | +2.0% | -35.3% | 2.45% | 21.46倍 | 0.29倍 |
|
自動車ばねの大手メーカー。トヨタ系向け6割弱。非自動車向けを強化。海外展開にも積極的 |
日東精 | 58,900円 | +7.7% | +23.5% | 3.23% | 10.25倍 | 0.66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 |
アルインコ | 110,000円 | +5.4% | +14.6% | 3.91% | 10.34倍 | 0.71倍 |
|
足場等建設機材の大手。脚立・フィットネス器具の住宅機器や電子機器も。配当性向40%目標 |
市場注目の銘柄
チャート関連のコラム