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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/13 | 1,068 | 1,073 | 1,060 | 1,070 | +2 | +0.2% | 31,700 |
2023/07/12 | 1,080 | 1,080 | 1,065 | 1,068 | -10 | -0.9% | 42,500 |
2023/07/11 | 1,083 | 1,083 | 1,075 | 1,078 | -2 | -0.2% | 34,700 |
2023/07/10 | 1,094 | 1,094 | 1,077 | 1,080 | -8 | -0.7% | 31,600 |
2023/07/07 | 1,083 | 1,091 | 1,082 | 1,088 | +5 | +0.5% | 29,400 |
2023/07/06 | 1,080 | 1,084 | 1,075 | 1,083 | +2 | +0.2% | 43,700 |
2023/07/05 | 1,090 | 1,090 | 1,080 | 1,081 | -9 | -0.8% | 27,000 |
2023/07/04 | 1,085 | 1,090 | 1,079 | 1,090 | +4 | +0.4% | 29,600 |
2023/07/03 | 1,090 | 1,094 | 1,083 | 1,086 | +2 | +0.2% | 42,000 |
2023/06/30 | 1,093 | 1,093 | 1,080 | 1,084 | -3 | -0.3% | 43,900 |
2023/06/29 | 1,100 | 1,101 | 1,087 | 1,087 | -24 | -2.2% | 65,600 |
2023/06/28 | 1,111 | 1,113 | 1,103 | 1,111 | +7 | +0.6% | 137,400 |
2023/06/27 | 1,102 | 1,105 | 1,100 | 1,104 | -2 | -0.2% | 39,900 |
2023/06/26 | 1,103 | 1,111 | 1,101 | 1,106 | -4 | -0.4% | 44,500 |
2023/06/23 | 1,116 | 1,116 | 1,101 | 1,110 | -1 | -0.1% | 47,000 |
2023/06/22 | 1,114 | 1,118 | 1,108 | 1,111 | -2 | -0.2% | 31,100 |
2023/06/21 | 1,108 | 1,115 | 1,107 | 1,113 | +7 | +0.6% | 18,800 |
2023/06/20 | 1,106 | 1,117 | 1,104 | 1,106 | +1 | +0.1% | 32,600 |
2023/06/19 | 1,100 | 1,112 | 1,100 | 1,105 | +9 | +0.8% | 46,900 |
2023/06/16 | 1,111 | 1,123 | 1,092 | 1,096 | -72 | -6.2% | 228,200 |
2023/06/15 | 1,160 | 1,173 | 1,155 | 1,168 | +10 | +0.9% | 22,500 |
2023/06/14 | 1,160 | 1,163 | 1,152 | 1,158 | +1 | +0.1% | 22,100 |
2023/06/13 | 1,154 | 1,159 | 1,147 | 1,157 | +11 | +1% | 16,500 |
2023/06/12 | 1,150 | 1,155 | 1,144 | 1,146 | -1 | -0.1% | 23,700 |
2023/06/09 | 1,138 | 1,148 | 1,138 | 1,147 | +9 | +0.8% | 11,100 |
2023/06/08 | 1,149 | 1,149 | 1,134 | 1,138 | -11 | -1% | 19,300 |
2023/06/07 | 1,148 | 1,152 | 1,135 | 1,149 | +4 | +0.3% | 25,400 |
2023/06/06 | 1,131 | 1,148 | 1,130 | 1,145 | +12 | +1.1% | 24,500 |
2023/06/05 | 1,133 | 1,137 | 1,128 | 1,133 | +13 | +1.2% | 19,700 |
2023/06/02 | 1,119 | 1,121 | 1,115 | 1,120 | +3 | +0.3% | 10,500 |
2023/06/01 | 1,139 | 1,139 | 1,116 | 1,117 | -9 | -0.8% | 25,900 |
2023/05/31 | 1,146 | 1,146 | 1,125 | 1,126 | -21 | -1.8% | 19,700 |
2023/05/30 | 1,151 | 1,153 | 1,130 | 1,147 | +3 | +0.3% | 32,200 |
2023/05/29 | 1,138 | 1,145 | 1,132 | 1,144 | +21 | +1.9% | 31,600 |
2023/05/26 | 1,126 | 1,130 | 1,115 | 1,123 | +3 | +0.3% | 29,900 |
2023/05/25 | 1,120 | 1,122 | 1,113 | 1,120 | +2 | +0.2% | 25,000 |
2023/05/24 | 1,112 | 1,120 | 1,111 | 1,118 | +17 | +1.5% | 13,600 |
2023/05/23 | 1,117 | 1,121 | 1,101 | 1,101 | -9 | -0.8% | 34,800 |
2023/05/22 | 1,099 | 1,111 | 1,098 | 1,110 | +11 | +1% | 18,000 |
2023/05/19 | 1,104 | 1,104 | 1,097 | 1,099 | +1 | +0.1% | 22,100 |
2023/05/18 | 1,097 | 1,105 | 1,090 | 1,098 | +1 | +0.1% | 21,900 |
2023/05/17 | 1,098 | 1,100 | 1,087 | 1,097 | -1 | -0.1% | 33,100 |
2023/05/16 | 1,104 | 1,104 | 1,089 | 1,098 | -6 | -0.5% | 31,900 |
2023/05/15 | 1,087 | 1,106 | 1,087 | 1,104 | +19 | +1.8% | 48,700 |
201~
250
件表示中 / 1084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 | 113,200円 | +8.3% | +48.5% | 4.77% | 13.83倍 | 0.92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 | 87,300円 | -5.0% | -12.3% | 2.29% | - | 0.29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 |
コロナ | 92,500円 | +3.6% | -9.5% | 3.03% | 22.49倍 | 0.36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 | 59,600円 | +7.7% | +23.5% | 3.19% | 10.37倍 | 0.67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 |
エイチワン | 81,200円 | -1.2% | - | 3.20% | 2.84倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム