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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,124 | 1,126 | 1,120 | 1,123 | +2 | +0.2% | 7,000 |
2023/09/25 | 1,118 | 1,124 | 1,116 | 1,121 | ±0 | ±0% | 11,700 |
2023/09/22 | 1,114 | 1,121 | 1,108 | 1,121 | +5 | +0.4% | 15,600 |
2023/09/21 | 1,121 | 1,121 | 1,114 | 1,116 | ±0 | ±0% | 8,200 |
2023/09/20 | 1,117 | 1,121 | 1,112 | 1,116 | -4 | -0.4% | 22,200 |
2023/09/19 | 1,122 | 1,122 | 1,115 | 1,120 | -2 | -0.2% | 21,600 |
2023/09/15 | 1,131 | 1,132 | 1,122 | 1,122 | -4 | -0.4% | 15,700 |
2023/09/14 | 1,122 | 1,128 | 1,120 | 1,126 | +4 | +0.4% | 23,600 |
2023/09/13 | 1,119 | 1,123 | 1,119 | 1,122 | -1 | -0.1% | 11,500 |
2023/09/12 | 1,123 | 1,128 | 1,119 | 1,123 | +1 | +0.1% | 15,200 |
2023/09/11 | 1,130 | 1,131 | 1,117 | 1,122 | -7 | -0.6% | 24,700 |
2023/09/08 | 1,119 | 1,132 | 1,117 | 1,129 | +10 | +0.9% | 76,900 |
2023/09/07 | 1,109 | 1,121 | 1,107 | 1,119 | +12 | +1.1% | 50,100 |
2023/09/06 | 1,110 | 1,110 | 1,105 | 1,107 | -1 | -0.1% | 8,500 |
2023/09/05 | 1,109 | 1,109 | 1,100 | 1,108 | -2 | -0.2% | 6,400 |
2023/09/04 | 1,103 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 24,200 |
2023/09/01 | 1,103 | 1,103 | 1,097 | 1,100 | +1 | +0.1% | 5,900 |
2023/08/31 | 1,100 | 1,100 | 1,094 | 1,099 | +4 | +0.4% | 10,500 |
2023/08/30 | 1,097 | 1,103 | 1,093 | 1,095 | -2 | -0.2% | 18,800 |
2023/08/29 | 1,096 | 1,099 | 1,091 | 1,097 | -1 | -0.1% | 20,300 |
2023/08/28 | 1,091 | 1,099 | 1,088 | 1,098 | +12 | +1.1% | 32,200 |
2023/08/25 | 1,086 | 1,090 | 1,079 | 1,086 | -1 | -0.1% | 9,800 |
2023/08/24 | 1,087 | 1,087 | 1,079 | 1,087 | +7 | +0.6% | 7,900 |
2023/08/23 | 1,071 | 1,084 | 1,069 | 1,080 | +16 | +1.5% | 21,600 |
2023/08/22 | 1,071 | 1,072 | 1,064 | 1,064 | -5 | -0.5% | 33,600 |
2023/08/21 | 1,074 | 1,078 | 1,069 | 1,069 | -2 | -0.2% | 23,100 |
2023/08/18 | 1,073 | 1,075 | 1,069 | 1,071 | -2 | -0.2% | 27,000 |
2023/08/17 | 1,080 | 1,080 | 1,064 | 1,073 | -10 | -0.9% | 40,500 |
2023/08/16 | 1,089 | 1,089 | 1,070 | 1,083 | -6 | -0.6% | 20,400 |
2023/08/15 | 1,089 | 1,094 | 1,089 | 1,089 | -2 | -0.2% | 6,600 |
2023/08/14 | 1,086 | 1,096 | 1,086 | 1,091 | +6 | +0.6% | 17,700 |
2023/08/10 | 1,076 | 1,093 | 1,076 | 1,085 | +3 | +0.3% | 45,900 |
2023/08/09 | 1,080 | 1,088 | 1,073 | 1,082 | +2 | +0.2% | 23,500 |
2023/08/08 | 1,091 | 1,091 | 1,076 | 1,080 | -12 | -1.1% | 28,000 |
2023/08/07 | 1,082 | 1,092 | 1,081 | 1,092 | +2 | +0.2% | 14,100 |
2023/08/04 | 1,083 | 1,091 | 1,082 | 1,090 | +5 | +0.5% | 10,200 |
2023/08/03 | 1,087 | 1,088 | 1,082 | 1,085 | -9 | -0.8% | 34,600 |
2023/08/02 | 1,090 | 1,096 | 1,089 | 1,094 | -1 | -0.1% | 8,200 |
2023/08/01 | 1,095 | 1,095 | 1,087 | 1,095 | +8 | +0.7% | 10,500 |
2023/07/31 | 1,080 | 1,110 | 1,080 | 1,087 | +4 | +0.4% | 36,800 |
2023/07/28 | 1,080 | 1,083 | 1,077 | 1,083 | -3 | -0.3% | 27,100 |
2023/07/27 | 1,083 | 1,088 | 1,081 | 1,086 | +3 | +0.3% | 18,800 |
2023/07/26 | 1,086 | 1,088 | 1,078 | 1,083 | -3 | -0.3% | 15,500 |
2023/07/25 | 1,088 | 1,088 | 1,080 | 1,086 | -2 | -0.2% | 10,800 |
2023/07/24 | 1,082 | 1,088 | 1,080 | 1,088 | +10 | +0.9% | 16,800 |
2023/07/21 | 1,084 | 1,084 | 1,078 | 1,078 | -6 | -0.6% | 12,500 |
2023/07/20 | 1,083 | 1,084 | 1,079 | 1,084 | +1 | +0.1% | 15,400 |
2023/07/19 | 1,078 | 1,083 | 1,077 | 1,083 | +3 | +0.3% | 15,700 |
2023/07/18 | 1,076 | 1,080 | 1,072 | 1,080 | +4 | +0.4% | 17,000 |
2023/07/14 | 1,070 | 1,080 | 1,068 | 1,076 | +6 | +0.6% | 34,400 |
151~
200
件表示中 / 1078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 | 115,900円 | +8.3% | +48.5% | 4.66% | 14.16倍 | 0.95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 |
三協立山 | 84,500円 | -5.0% | -12.3% | 2.37% | - | 0.28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 |
日東精 | 62,800円 | +7.7% | +23.5% | 3.03% | 10.93倍 | 0.71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 |
東京綱 | 144,900円 | +1.3% | +1.3% | 2.76% | 8.48倍 | 0.69倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル(CFCC)を拡大 |
ホッカンHD | 172,800円 | -3.2% | +999.9% | 2.60% | 7.30倍 | 0.38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