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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,075 | 1,080 | 1,072 | 1,072 | -3 | -0.3% | 10,100 |
| 2025/01/10 | 1,082 | 1,082 | 1,075 | 1,075 | -3 | -0.3% | 7,100 |
| 2025/01/09 | 1,081 | 1,082 | 1,076 | 1,078 | -4 | -0.4% | 24,900 |
| 2025/01/08 | 1,084 | 1,085 | 1,081 | 1,082 | -1 | -0.1% | 11,200 |
| 2025/01/07 | 1,093 | 1,093 | 1,083 | 1,083 | -4 | -0.4% | 13,200 |
| 2025/01/06 | 1,098 | 1,098 | 1,082 | 1,087 | -5 | -0.5% | 43,500 |
| 2024/12/30 | 1,090 | 1,092 | 1,080 | 1,092 | +2 | +0.2% | 38,200 |
| 2024/12/27 | 1,091 | 1,097 | 1,086 | 1,090 | -28 | -2.5% | 38,300 |
| 2024/12/26 | 1,112 | 1,120 | 1,112 | 1,118 | +8 | +0.7% | 38,300 |
| 2024/12/25 | 1,113 | 1,119 | 1,110 | 1,110 | -2 | -0.2% | 31,100 |
| 2024/12/24 | 1,118 | 1,119 | 1,111 | 1,112 | ±0 | ±0% | 17,400 |
| 2024/12/23 | 1,123 | 1,123 | 1,112 | 1,112 | +2 | +0.2% | 26,700 |
| 2024/12/20 | 1,110 | 1,118 | 1,110 | 1,110 | -2 | -0.2% | 11,000 |
| 2024/12/19 | 1,113 | 1,117 | 1,111 | 1,112 | -7 | -0.6% | 10,600 |
| 2024/12/18 | 1,114 | 1,119 | 1,112 | 1,119 | +4 | +0.4% | 6,900 |
| 2024/12/17 | 1,116 | 1,120 | 1,115 | 1,115 | -1 | -0.1% | 7,300 |
| 2024/12/16 | 1,116 | 1,117 | 1,112 | 1,116 | ±0 | ±0% | 12,000 |
| 2024/12/13 | 1,117 | 1,121 | 1,116 | 1,116 | -1 | -0.1% | 8,000 |
| 2024/12/12 | 1,121 | 1,121 | 1,117 | 1,117 | -4 | -0.4% | 14,700 |
| 2024/12/11 | 1,116 | 1,121 | 1,115 | 1,121 | +6 | +0.5% | 10,300 |
| 2024/12/10 | 1,119 | 1,119 | 1,112 | 1,115 | -3 | -0.3% | 10,200 |
| 2024/12/09 | 1,110 | 1,118 | 1,110 | 1,118 | +9 | +0.8% | 6,100 |
| 2024/12/06 | 1,111 | 1,115 | 1,106 | 1,109 | +1 | +0.1% | 11,300 |
| 2024/12/05 | 1,110 | 1,114 | 1,104 | 1,108 | -4 | -0.4% | 13,100 |
| 2024/12/04 | 1,110 | 1,112 | 1,105 | 1,112 | -1 | -0.1% | 18,500 |
| 2024/12/03 | 1,113 | 1,113 | 1,108 | 1,113 | ±0 | ±0% | 14,900 |
| 2024/12/02 | 1,106 | 1,113 | 1,104 | 1,113 | +9 | +0.8% | 19,400 |
| 2024/11/29 | 1,103 | 1,105 | 1,101 | 1,104 | +2 | +0.2% | 10,200 |
| 2024/11/28 | 1,100 | 1,105 | 1,100 | 1,102 | ±0 | ±0% | 43,400 |
| 2024/11/27 | 1,108 | 1,109 | 1,100 | 1,102 | -7 | -0.6% | 20,800 |
| 2024/11/26 | 1,115 | 1,115 | 1,107 | 1,109 | -1 | -0.1% | 13,700 |
| 2024/11/25 | 1,115 | 1,115 | 1,105 | 1,110 | +3 | +0.3% | 12,500 |
| 2024/11/22 | 1,109 | 1,110 | 1,102 | 1,107 | +3 | +0.3% | 11,400 |
| 2024/11/21 | 1,106 | 1,112 | 1,100 | 1,104 | +4 | +0.4% | 10,000 |
| 2024/11/20 | 1,111 | 1,111 | 1,097 | 1,100 | -4 | -0.4% | 12,600 |
| 2024/11/19 | 1,111 | 1,111 | 1,099 | 1,104 | +6 | +0.5% | 15,300 |
| 2024/11/18 | 1,104 | 1,114 | 1,096 | 1,098 | -2 | -0.2% | 21,200 |
| 2024/11/15 | 1,108 | 1,110 | 1,097 | 1,100 | -1 | -0.1% | 14,200 |
| 2024/11/14 | 1,117 | 1,117 | 1,100 | 1,101 | ±0 | ±0% | 23,400 |
| 2024/11/13 | 1,090 | 1,101 | 1,089 | 1,101 | +11 | +1% | 13,000 |
| 2024/11/12 | 1,094 | 1,100 | 1,089 | 1,090 | +1 | +0.1% | 6,400 |
| 2024/11/11 | 1,090 | 1,098 | 1,088 | 1,089 | +4 | +0.4% | 10,600 |
| 2024/11/08 | 1,093 | 1,093 | 1,085 | 1,085 | -4 | -0.4% | 8,700 |
| 2024/11/07 | 1,089 | 1,096 | 1,087 | 1,089 | ±0 | ±0% | 10,100 |
| 2024/11/06 | 1,089 | 1,092 | 1,088 | 1,089 | +1 | +0.1% | 8,900 |
| 2024/11/05 | 1,094 | 1,094 | 1,086 | 1,088 | -1 | -0.1% | 6,500 |
| 2024/11/01 | 1,084 | 1,089 | 1,084 | 1,089 | -4 | -0.4% | 5,800 |
| 2024/10/31 | 1,095 | 1,095 | 1,089 | 1,093 | ±0 | ±0% | 5,000 |
| 2024/10/30 | 1,095 | 1,098 | 1,085 | 1,093 | +9 | +0.8% | 10,400 |
| 2024/10/29 | 1,085 | 1,085 | 1,077 | 1,084 | +5 | +0.5% | 5,200 |
151～
200
件表示中 / 1394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 | 150,200円 | +7.5% | +35.8% | 3.60% | 11.01倍 | 1.16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 | 142,500円 | -3.6% | +15.5% | 4.49% | 4.01倍 | 0.63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 |
| ブラインド | 180,200円 | +3.4% | +5.1% | 3.61% | 11.68倍 | 0.67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 |
| サンコール | 89,600円 | -21.8% | +45.8% | 1.12% | 7.54倍 | 1.02倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
| 稲葉製作 | 176,500円 | +1.0% | -39.2% | 2.38% | 19.88倍 | 0.64倍 |
|
鋼製物置で国内シェア４割強。オフィス家具は自社ブランドのほか内田洋行等へＯＥＭを展開 |
市場注目の銘柄
チャート関連のコラム
