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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,077 | 1,089 | 1,076 | 1,085 | +9 | +0.8% | 28,500 |
2023/05/11 | 1,073 | 1,087 | 1,072 | 1,076 | +3 | +0.3% | 60,100 |
2023/05/10 | 1,087 | 1,088 | 1,068 | 1,073 | -12 | -1.1% | 124,800 |
2023/05/09 | 1,094 | 1,096 | 1,085 | 1,085 | -9 | -0.8% | 79,200 |
2023/05/08 | 1,081 | 1,100 | 1,080 | 1,094 | -107 | -8.9% | 262,000 |
2023/05/02 | 1,213 | 1,218 | 1,199 | 1,201 | -13 | -1.1% | 88,700 |
2023/05/01 | 1,184 | 1,215 | 1,174 | 1,214 | +48 | +4.1% | 92,500 |
2023/04/28 | 1,175 | 1,175 | 1,158 | 1,166 | +3 | +0.3% | 15,800 |
2023/04/27 | 1,156 | 1,163 | 1,151 | 1,163 | +1 | +0.1% | 15,600 |
2023/04/26 | 1,160 | 1,169 | 1,152 | 1,162 | +2 | +0.2% | 9,100 |
2023/04/25 | 1,185 | 1,185 | 1,157 | 1,160 | -14 | -1.2% | 15,900 |
2023/04/24 | 1,160 | 1,185 | 1,160 | 1,174 | +26 | +2.3% | 42,000 |
2023/04/21 | 1,152 | 1,152 | 1,145 | 1,148 | +1 | +0.1% | 8,000 |
2023/04/20 | 1,141 | 1,149 | 1,139 | 1,147 | +6 | +0.5% | 12,600 |
2023/04/19 | 1,150 | 1,150 | 1,138 | 1,141 | -8 | -0.7% | 20,800 |
2023/04/18 | 1,150 | 1,151 | 1,146 | 1,149 | ±0 | ±0% | 17,100 |
2023/04/17 | 1,143 | 1,149 | 1,137 | 1,149 | +11 | +1% | 22,000 |
2023/04/14 | 1,145 | 1,145 | 1,136 | 1,138 | -2 | -0.2% | 11,100 |
2023/04/13 | 1,144 | 1,144 | 1,139 | 1,140 | -4 | -0.3% | 6,200 |
2023/04/12 | 1,145 | 1,145 | 1,135 | 1,144 | +7 | +0.6% | 7,500 |
2023/04/11 | 1,130 | 1,139 | 1,130 | 1,137 | +7 | +0.6% | 4,800 |
2023/04/10 | 1,135 | 1,139 | 1,125 | 1,130 | +8 | +0.7% | 11,600 |
2023/04/07 | 1,121 | 1,125 | 1,118 | 1,122 | +2 | +0.2% | 5,000 |
2023/04/06 | 1,126 | 1,129 | 1,115 | 1,120 | -9 | -0.8% | 37,700 |
2023/04/05 | 1,148 | 1,155 | 1,127 | 1,129 | -16 | -1.4% | 16,000 |
2023/04/04 | 1,144 | 1,150 | 1,137 | 1,145 | +1 | +0.1% | 19,800 |
2023/04/03 | 1,151 | 1,156 | 1,137 | 1,144 | -7 | -0.6% | 41,600 |
2023/03/31 | 1,150 | 1,165 | 1,150 | 1,151 | +7 | +0.6% | 50,200 |
2023/03/30 | 1,146 | 1,149 | 1,137 | 1,144 | +13 | +1.1% | 26,300 |
2023/03/29 | 1,129 | 1,135 | 1,127 | 1,131 | +4 | +0.4% | 20,200 |
2023/03/28 | 1,132 | 1,140 | 1,127 | 1,127 | -15 | -1.3% | 27,600 |
2023/03/27 | 1,133 | 1,149 | 1,133 | 1,142 | +17 | +1.5% | 42,900 |
2023/03/24 | 1,120 | 1,136 | 1,120 | 1,125 | -7 | -0.6% | 23,800 |
2023/03/23 | 1,127 | 1,135 | 1,118 | 1,132 | +10 | +0.9% | 36,600 |
2023/03/22 | 1,120 | 1,129 | 1,114 | 1,122 | +11 | +1% | 44,100 |
2023/03/20 | 1,145 | 1,156 | 1,111 | 1,111 | -34 | -3% | 68,700 |
2023/03/17 | 1,154 | 1,169 | 1,135 | 1,145 | -1 | -0.1% | 85,300 |
2023/03/16 | 1,120 | 1,149 | 1,120 | 1,146 | +13 | +1.1% | 38,700 |
2023/03/15 | 1,117 | 1,146 | 1,116 | 1,133 | +30 | +2.7% | 44,400 |
2023/03/14 | 1,122 | 1,125 | 1,101 | 1,103 | -27 | -2.4% | 37,700 |
2023/03/13 | 1,129 | 1,137 | 1,112 | 1,130 | -10 | -0.9% | 43,000 |
2023/03/10 | 1,140 | 1,148 | 1,131 | 1,140 | -4 | -0.3% | 48,600 |
2023/03/09 | 1,132 | 1,145 | 1,128 | 1,144 | +12 | +1.1% | 42,700 |
2023/03/08 | 1,112 | 1,132 | 1,105 | 1,132 | +24 | +2.2% | 52,700 |
2023/03/07 | 1,104 | 1,119 | 1,101 | 1,108 | +4 | +0.4% | 68,500 |
2023/03/06 | 1,111 | 1,114 | 1,103 | 1,104 | +1 | +0.1% | 38,300 |
2023/03/03 | 1,093 | 1,105 | 1,090 | 1,103 | +8 | +0.7% | 45,600 |
2023/03/02 | 1,088 | 1,097 | 1,085 | 1,095 | ±0 | ±0% | 35,200 |
2023/03/01 | 1,090 | 1,098 | 1,084 | 1,095 | +2 | +0.2% | 42,700 |
2023/02/28 | 1,096 | 1,096 | 1,078 | 1,093 | -2 | -0.2% | 58,400 |
251~
300
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