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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/01/30 | 1,109 | 1,109 | 1,103 | 1,108 | +1 | +0.1% | 10,600 |
| 2024/01/29 | 1,105 | 1,108 | 1,100 | 1,107 | +3 | +0.3% | 24,500 |
| 2024/01/26 | 1,107 | 1,108 | 1,104 | 1,104 | -3 | -0.3% | 10,800 |
| 2024/01/25 | 1,104 | 1,107 | 1,102 | 1,107 | +2 | +0.2% | 14,800 |
| 2024/01/24 | 1,102 | 1,106 | 1,100 | 1,105 | +3 | +0.3% | 29,800 |
| 2024/01/23 | 1,100 | 1,104 | 1,100 | 1,102 | +3 | +0.3% | 20,600 |
| 2024/01/22 | 1,100 | 1,101 | 1,095 | 1,099 | -1 | -0.1% | 24,100 |
| 2024/01/19 | 1,100 | 1,101 | 1,096 | 1,100 | ±0 | ±0% | 25,600 |
| 2024/01/18 | 1,102 | 1,105 | 1,100 | 1,100 | -2 | -0.2% | 8,400 |
| 2024/01/17 | 1,105 | 1,106 | 1,101 | 1,102 | ±0 | ±0% | 13,200 |
| 2024/01/16 | 1,107 | 1,107 | 1,102 | 1,102 | -1 | -0.1% | 9,200 |
| 2024/01/15 | 1,102 | 1,106 | 1,099 | 1,103 | +3 | +0.3% | 24,600 |
| 2024/01/12 | 1,092 | 1,100 | 1,092 | 1,100 | ±0 | ±0% | 25,700 |
| 2024/01/11 | 1,101 | 1,102 | 1,097 | 1,100 | +2 | +0.2% | 25,100 |
| 2024/01/10 | 1,097 | 1,101 | 1,096 | 1,098 | -2 | -0.2% | 29,800 |
| 2024/01/09 | 1,095 | 1,105 | 1,095 | 1,100 | +2 | +0.2% | 31,000 |
| 2024/01/05 | 1,097 | 1,104 | 1,094 | 1,098 | +1 | +0.1% | 32,200 |
351～
400
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 | 151,700円 | +7.5% | +35.8% | 3.56% | 11.12倍 | 1.17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 | 144,600円 | -3.6% | +15.5% | 4.43% | 4.07倍 | 0.64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 | 178,300円 | +3.4% | +5.1% | 3.65% | 11.56倍 | 0.66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 | 92,600円 | -21.8% | +45.8% | 1.08% | 7.79倍 | 1.05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 | 176,000円 | +1.0% | -39.2% | 2.39% | 19.82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
