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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,093 | 1,093 | 1,073 | 1,083 | -4 | -0.4% | 12,200 |
| 2024/09/05 | 1,089 | 1,089 | 1,083 | 1,087 | -3 | -0.3% | 8,700 |
| 2024/09/04 | 1,096 | 1,100 | 1,090 | 1,090 | -13 | -1.2% | 10,900 |
| 2024/09/03 | 1,116 | 1,117 | 1,101 | 1,103 | -10 | -0.9% | 4,900 |
| 2024/09/02 | 1,115 | 1,120 | 1,111 | 1,113 | +2 | +0.2% | 6,200 |
| 2024/08/30 | 1,100 | 1,111 | 1,093 | 1,111 | +11 | +1% | 13,700 |
| 2024/08/29 | 1,094 | 1,100 | 1,093 | 1,100 | +6 | +0.5% | 7,600 |
| 2024/08/28 | 1,098 | 1,098 | 1,092 | 1,094 | -4 | -0.4% | 4,300 |
| 2024/08/27 | 1,093 | 1,099 | 1,093 | 1,098 | +5 | +0.5% | 9,600 |
| 2024/08/26 | 1,093 | 1,098 | 1,089 | 1,093 | -4 | -0.4% | 8,900 |
| 2024/08/23 | 1,090 | 1,097 | 1,090 | 1,097 | +3 | +0.3% | 4,000 |
| 2024/08/22 | 1,090 | 1,095 | 1,087 | 1,094 | +2 | +0.2% | 3,000 |
| 2024/08/21 | 1,085 | 1,093 | 1,085 | 1,092 | +5 | +0.5% | 2,900 |
| 2024/08/20 | 1,091 | 1,094 | 1,080 | 1,087 | -5 | -0.5% | 9,700 |
| 2024/08/19 | 1,092 | 1,096 | 1,087 | 1,092 | +2 | +0.2% | 3,600 |
| 2024/08/16 | 1,090 | 1,094 | 1,083 | 1,090 | +9 | +0.8% | 9,800 |
| 2024/08/15 | 1,081 | 1,089 | 1,080 | 1,081 | ±0 | ±0% | 9,500 |
| 2024/08/14 | 1,083 | 1,088 | 1,078 | 1,081 | +1 | +0.1% | 7,200 |
| 2024/08/13 | 1,069 | 1,080 | 1,069 | 1,080 | +14 | +1.3% | 8,800 |
| 2024/08/09 | 1,078 | 1,078 | 1,052 | 1,066 | +18 | +1.7% | 21,200 |
| 2024/08/08 | 1,039 | 1,050 | 1,024 | 1,048 | +5 | +0.5% | 14,700 |
| 2024/08/07 | 1,012 | 1,049 | 1,012 | 1,043 | +19 | +1.9% | 14,700 |
| 2024/08/06 | 984 | 1,049 | 984 | 1,024 | +28 | +2.8% | 55,900 |
| 2024/08/05 | 1,071 | 1,071 | 980 | 996 | -90 | -8.3% | 75,300 |
| 2024/08/02 | 1,100 | 1,105 | 1,080 | 1,086 | -26 | -2.3% | 40,200 |
| 2024/08/01 | 1,134 | 1,134 | 1,100 | 1,112 | -24 | -2.1% | 25,100 |
| 2024/07/31 | 1,134 | 1,142 | 1,131 | 1,136 | +2 | +0.2% | 3,600 |
| 2024/07/30 | 1,138 | 1,138 | 1,134 | 1,134 | -7 | -0.6% | 7,300 |
| 2024/07/29 | 1,138 | 1,144 | 1,135 | 1,141 | +8 | +0.7% | 5,400 |
| 2024/07/26 | 1,138 | 1,138 | 1,126 | 1,133 | +5 | +0.4% | 9,400 |
| 2024/07/25 | 1,134 | 1,138 | 1,125 | 1,128 | -16 | -1.4% | 13,100 |
| 2024/07/24 | 1,146 | 1,146 | 1,140 | 1,144 | -6 | -0.5% | 9,900 |
| 2024/07/23 | 1,149 | 1,152 | 1,146 | 1,150 | +2 | +0.2% | 4,800 |
| 2024/07/22 | 1,157 | 1,158 | 1,148 | 1,148 | -2 | -0.2% | 10,200 |
| 2024/07/19 | 1,157 | 1,159 | 1,148 | 1,150 | -9 | -0.8% | 7,500 |
| 2024/07/18 | 1,162 | 1,166 | 1,145 | 1,159 | -7 | -0.6% | 16,100 |
| 2024/07/17 | 1,173 | 1,175 | 1,162 | 1,166 | -3 | -0.3% | 7,200 |
| 2024/07/16 | 1,165 | 1,175 | 1,163 | 1,169 | +17 | +1.5% | 16,700 |
| 2024/07/12 | 1,159 | 1,159 | 1,151 | 1,152 | -8 | -0.7% | 9,500 |
| 2024/07/11 | 1,159 | 1,160 | 1,154 | 1,160 | +3 | +0.3% | 9,200 |
| 2024/07/10 | 1,178 | 1,184 | 1,157 | 1,157 | -11 | -0.9% | 28,200 |
| 2024/07/09 | 1,165 | 1,170 | 1,155 | 1,168 | +11 | +1% | 27,300 |
| 2024/07/08 | 1,161 | 1,168 | 1,155 | 1,157 | +19 | +1.7% | 57,300 |
| 2024/07/05 | 1,146 | 1,146 | 1,134 | 1,138 | -5 | -0.4% | 14,500 |
| 2024/07/04 | 1,140 | 1,145 | 1,140 | 1,143 | +3 | +0.3% | 9,100 |
| 2024/07/03 | 1,141 | 1,144 | 1,130 | 1,140 | +5 | +0.4% | 24,700 |
| 2024/07/02 | 1,140 | 1,144 | 1,131 | 1,135 | -5 | -0.4% | 21,500 |
| 2024/07/01 | 1,131 | 1,142 | 1,131 | 1,140 | ±0 | ±0% | 21,500 |
| 2024/06/28 | 1,145 | 1,145 | 1,135 | 1,140 | -2 | -0.2% | 7,900 |
| 2024/06/27 | 1,144 | 1,146 | 1,126 | 1,142 | -3 | -0.3% | 40,700 |
51～
100
件表示中 / 1211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 | 110,400円 | +8.3% | +48.5% | 4.89% | 13.49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 |
| ブラインド | 135,700円 | +3.6% | +0.8% | 3.39% | 9.88倍 | 0.57倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約７割。減速機、駐車場装置事業も |
| コロナ | 95,000円 | +3.6% | -9.5% | 2.95% | 23.13倍 | 0.37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 | 58,900円 | +7.7% | +23.5% | 3.23% | 10.28倍 | 0.64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 | 172,000円 | +1.9% | -24.9% | 3.14% | 11.13倍 | 0.37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
