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 |
---|---|---|---|---|---|---|---|
2023/03/13 | 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 |
2023/02/27 | 1,100 | 1,105 | 1,090 | 1,095 | +3 | +0.3% | 45,000 |
2023/02/24 | 1,093 | 1,107 | 1,086 | 1,092 | +4 | +0.4% | 95,000 |
2023/02/22 | 1,079 | 1,088 | 1,068 | 1,088 | +6 | +0.6% | 53,500 |
2023/02/21 | 1,079 | 1,091 | 1,073 | 1,082 | +11 | +1% | 107,500 |
2023/02/20 | 1,072 | 1,073 | 1,066 | 1,071 | +5 | +0.5% | 47,500 |
2023/02/17 | 1,061 | 1,072 | 1,059 | 1,066 | +1 | +0.1% | 42,900 |
2023/02/16 | 1,054 | 1,068 | 1,054 | 1,065 | +8 | +0.8% | 62,900 |
2023/02/15 | 1,057 | 1,063 | 1,055 | 1,057 | ±0 | ±0% | 77,300 |
2023/02/14 | 1,075 | 1,087 | 1,052 | 1,057 | -8 | -0.8% | 163,200 |
2023/02/13 | 1,041 | 1,092 | 1,041 | 1,065 | +62 | +6.2% | 346,300 |
2023/02/10 | 1,002 | 1,003 | 1,002 | 1,003 | +1 | +0.1% | 20,300 |
2023/02/09 | 1,002 | 1,002 | 1,001 | 1,002 | +1 | +0.1% | 5,100 |
2023/02/08 | 1,002 | 1,002 | 1,001 | 1,001 | -1 | -0.1% | 6,700 |
2023/02/07 | 1,000 | 1,002 | 999 | 1,002 | +2 | +0.2% | 12,800 |
2023/02/06 | 1,000 | 1,001 | 999 | 1,000 | ±0 | ±0% | 9,600 |
2023/02/03 | 1,000 | 1,001 | 999 | 1,000 | -1 | -0.1% | 6,600 |
2023/02/02 | 1,001 | 1,001 | 1,000 | 1,001 | -1 | -0.1% | 7,700 |
2023/02/01 | 1,000 | 1,002 | 999 | 1,002 | +1 | +0.1% | 8,400 |
2023/01/31 | 1,000 | 1,001 | 1,000 | 1,001 | ±0 | ±0% | 8,000 |
2023/01/30 | 1,002 | 1,002 | 1,000 | 1,001 | -1 | -0.1% | 10,900 |
2023/01/27 | 1,001 | 1,003 | 999 | 1,002 | ±0 | ±0% | 16,500 |
2023/01/26 | 1,001 | 1,002 | 1,000 | 1,002 | +1 | +0.1% | 6,600 |
2023/01/25 | 1,000 | 1,002 | 999 | 1,001 | ±0 | ±0% | 20,900 |
2023/01/24 | 1,001 | 1,002 | 999 | 1,001 | +1 | +0.1% | 13,900 |
2023/01/23 | 1,000 | 1,000 | 997 | 1,000 | ±0 | ±0% | 15,700 |
2023/01/20 | 997 | 1,000 | 995 | 1,000 | +1 | +0.1% | 21,400 |
2023/01/19 | 999 | 1,000 | 997 | 999 | +3 | +0.3% | 17,000 |
2023/01/18 | 997 | 999 | 996 | 996 | +1 | +0.1% | 25,400 |
2023/01/17 | 997 | 999 | 995 | 995 | -2 | -0.2% | 7,900 |
2023/01/16 | 992 | 1,000 | 992 | 997 | +3 | +0.3% | 17,700 |
2023/01/13 | 995 | 996 | 991 | 994 | ±0 | ±0% | 6,700 |
2023/01/12 | 992 | 997 | 991 | 994 | +2 | +0.2% | 13,800 |
2023/01/11 | 992 | 993 | 989 | 992 | +1 | +0.1% | 8,900 |
2023/01/10 | 987 | 991 | 986 | 991 | +8 | +0.8% | 10,800 |
2023/01/06 | 985 | 985 | 976 | 983 | -2 | -0.2% | 42,100 |
2023/01/05 | 989 | 989 | 985 | 985 | -4 | -0.4% | 13,500 |
2023/01/04 | 995 | 995 | 988 | 989 | -6 | -0.6% | 25,600 |
2022/12/30 | 998 | 998 | 993 | 995 | +3 | +0.3% | 16,800 |
2022/12/29 | 992 | 993 | 985 | 992 | -8 | -0.8% | 44,300 |
2022/12/28 | 1,000 | 1,003 | 1,000 | 1,000 | -3 | -0.3% | 69,400 |
301~
350
件表示中 / 1094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 | 115,100円 | +8.3% | +48.5% | 4.69% | 14.06倍 | 0.94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 |
中発条 | 103,500円 | +2.0% | -35.3% | 2.42% | 21.77倍 | 0.30倍 |
|
自動車ばねの大手メーカー。トヨタ系向け6割弱。非自動車向けを強化。海外展開にも積極的 |
エイチワン | 89,400円 | -1.2% | - | 2.91% | 3.13倍 | 0.45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 |
日東精 | 58,900円 | +7.7% | +23.5% | 3.23% | 10.25倍 | 0.66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 |
アルインコ | 110,700円 | +5.4% | +14.6% | 3.88% | 10.41倍 | 0.72倍 |
|
足場等建設機材の大手。脚立・フィットネス器具の住宅機器や電子機器も。配当性向40%目標 |
市場注目の銘柄
チャート関連のコラム