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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,193 | 1,193 | 1,180 | 1,183 | -5 | -0.4% | 20,700 |
| 2024/04/11 | 1,190 | 1,195 | 1,188 | 1,188 | -2 | -0.2% | 28,500 |
| 2024/04/10 | 1,177 | 1,192 | 1,177 | 1,190 | ±0 | ±0% | 32,900 |
| 2024/04/09 | 1,189 | 1,191 | 1,169 | 1,190 | +15 | +1.3% | 55,500 |
| 2024/04/08 | 1,187 | 1,194 | 1,172 | 1,175 | -4 | -0.3% | 42,200 |
| 2024/04/05 | 1,179 | 1,185 | 1,167 | 1,179 | ±0 | ±0% | 40,300 |
| 2024/04/04 | 1,182 | 1,183 | 1,171 | 1,179 | -2 | -0.2% | 31,900 |
| 2024/04/03 | 1,168 | 1,188 | 1,157 | 1,181 | +14 | +1.2% | 38,900 |
| 2024/04/02 | 1,152 | 1,168 | 1,145 | 1,167 | +31 | +2.7% | 49,400 |
| 2024/04/01 | 1,179 | 1,179 | 1,134 | 1,136 | -19 | -1.6% | 65,300 |
| 2024/03/29 | 1,128 | 1,188 | 1,122 | 1,155 | +37 | +3.3% | 161,000 |
| 2024/03/28 | 1,119 | 1,126 | 1,107 | 1,118 | -2 | -0.2% | 45,800 |
| 2024/03/27 | 1,111 | 1,121 | 1,103 | 1,120 | +14 | +1.3% | 50,300 |
| 2024/03/26 | 1,100 | 1,107 | 1,094 | 1,106 | +7 | +0.6% | 29,000 |
| 2024/03/25 | 1,100 | 1,102 | 1,092 | 1,099 | +8 | +0.7% | 48,500 |
| 2024/03/22 | 1,089 | 1,092 | 1,086 | 1,091 | +4 | +0.4% | 13,600 |
| 2024/03/21 | 1,085 | 1,087 | 1,078 | 1,087 | +5 | +0.5% | 27,200 |
| 2024/03/19 | 1,080 | 1,082 | 1,077 | 1,082 | +2 | +0.2% | 13,300 |
| 2024/03/18 | 1,086 | 1,086 | 1,050 | 1,080 | -6 | -0.6% | 39,900 |
| 2024/03/15 | 1,084 | 1,088 | 1,081 | 1,086 | +5 | +0.5% | 11,500 |
| 2024/03/14 | 1,081 | 1,081 | 1,076 | 1,081 | +1 | +0.1% | 10,400 |
| 2024/03/13 | 1,089 | 1,089 | 1,077 | 1,080 | -4 | -0.4% | 5,600 |
| 2024/03/12 | 1,080 | 1,084 | 1,069 | 1,084 | +9 | +0.8% | 15,300 |
| 2024/03/11 | 1,080 | 1,089 | 1,071 | 1,075 | -7 | -0.6% | 42,400 |
| 2024/03/08 | 1,085 | 1,090 | 1,082 | 1,082 | -5 | -0.5% | 18,200 |
| 2024/03/07 | 1,094 | 1,100 | 1,085 | 1,087 | -13 | -1.2% | 32,400 |
| 2024/03/06 | 1,099 | 1,103 | 1,095 | 1,100 | +1 | +0.1% | 8,500 |
| 2024/03/05 | 1,100 | 1,102 | 1,090 | 1,099 | +8 | +0.7% | 15,200 |
| 2024/03/04 | 1,103 | 1,103 | 1,090 | 1,091 | -5 | -0.5% | 17,600 |
| 2024/03/01 | 1,105 | 1,105 | 1,096 | 1,096 | -3 | -0.3% | 6,900 |
| 2024/02/29 | 1,106 | 1,110 | 1,095 | 1,099 | -2 | -0.2% | 27,000 |
| 2024/02/28 | 1,101 | 1,111 | 1,101 | 1,101 | ±0 | ±0% | 17,500 |
| 2024/02/27 | 1,104 | 1,118 | 1,096 | 1,101 | -2 | -0.2% | 51,600 |
| 2024/02/26 | 1,097 | 1,107 | 1,097 | 1,103 | +13 | +1.2% | 34,200 |
| 2024/02/22 | 1,090 | 1,098 | 1,089 | 1,090 | +2 | +0.2% | 19,600 |
| 2024/02/21 | 1,095 | 1,095 | 1,080 | 1,088 | -11 | -1% | 21,400 |
| 2024/02/20 | 1,089 | 1,100 | 1,085 | 1,099 | +19 | +1.8% | 59,200 |
| 2024/02/19 | 1,074 | 1,080 | 1,068 | 1,080 | +6 | +0.6% | 16,800 |
| 2024/02/16 | 1,068 | 1,074 | 1,052 | 1,074 | +10 | +0.9% | 59,700 |
| 2024/02/15 | 1,078 | 1,078 | 1,058 | 1,064 | -5 | -0.5% | 48,800 |
| 2024/02/14 | 1,068 | 1,077 | 1,065 | 1,069 | +4 | +0.4% | 18,200 |
| 2024/02/13 | 1,069 | 1,072 | 1,061 | 1,065 | +5 | +0.5% | 25,400 |
| 2024/02/09 | 1,066 | 1,067 | 1,058 | 1,060 | -6 | -0.6% | 27,600 |
| 2024/02/08 | 1,082 | 1,083 | 1,058 | 1,066 | -16 | -1.5% | 45,400 |
| 2024/02/07 | 1,060 | 1,082 | 1,058 | 1,082 | +27 | +2.6% | 48,400 |
| 2024/02/06 | 1,017 | 1,068 | 985 | 1,055 | -52 | -4.7% | 281,700 |
| 2024/02/05 | 1,105 | 1,110 | 1,103 | 1,107 | +2 | +0.2% | 19,600 |
| 2024/02/02 | 1,109 | 1,110 | 1,099 | 1,105 | +1 | +0.1% | 12,500 |
| 2024/02/01 | 1,113 | 1,120 | 1,094 | 1,104 | -20 | -1.8% | 62,800 |
| 2024/01/31 | 1,109 | 1,124 | 1,109 | 1,124 | +16 | +1.4% | 53,000 |
151～
200
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
