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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,165 | 1,174 | 1,165 | 1,165 | +3 | +0.3% | 8,800 |
| 2024/05/07 | 1,165 | 1,176 | 1,160 | 1,162 | +1 | +0.1% | 25,400 |
| 2024/05/02 | 1,171 | 1,176 | 1,157 | 1,161 | -19 | -1.6% | 25,000 |
| 2024/05/01 | 1,179 | 1,181 | 1,170 | 1,180 | -5 | -0.4% | 10,900 |
| 2024/04/30 | 1,184 | 1,188 | 1,180 | 1,185 | +6 | +0.5% | 10,900 |
| 2024/04/26 | 1,176 | 1,179 | 1,161 | 1,179 | +3 | +0.3% | 11,200 |
| 2024/04/25 | 1,186 | 1,186 | 1,172 | 1,176 | -10 | -0.8% | 7,600 |
| 2024/04/24 | 1,171 | 1,186 | 1,170 | 1,186 | +20 | +1.7% | 17,700 |
| 2024/04/23 | 1,160 | 1,170 | 1,155 | 1,166 | +6 | +0.5% | 10,900 |
| 2024/04/22 | 1,150 | 1,160 | 1,150 | 1,160 | +16 | +1.4% | 9,500 |
| 2024/04/19 | 1,157 | 1,161 | 1,136 | 1,144 | -17 | -1.5% | 21,800 |
| 2024/04/18 | 1,154 | 1,170 | 1,154 | 1,161 | +4 | +0.3% | 14,700 |
| 2024/04/17 | 1,171 | 1,173 | 1,152 | 1,157 | -14 | -1.2% | 27,400 |
| 2024/04/16 | 1,179 | 1,180 | 1,167 | 1,171 | -14 | -1.2% | 23,300 |
| 2024/04/15 | 1,178 | 1,190 | 1,175 | 1,185 | +2 | +0.2% | 15,400 |
| 2024/04/12 | 1,193 | 1,193 | 1,180 | 1,183 | -5 | -0.4% | 20,700 |
| 2024/04/11 | 1,190 | 1,195 | 1,188 | 1,188 | -2 | -0.2% | 28,500 |
| 2024/04/10 | 1,177 | 1,192 | 1,177 | 1,190 | ±0 | ±0% | 32,900 |
| 2024/04/09 | 1,189 | 1,191 | 1,169 | 1,190 | +15 | +1.3% | 55,500 |
| 2024/04/08 | 1,187 | 1,194 | 1,172 | 1,175 | -4 | -0.3% | 42,200 |
| 2024/04/05 | 1,179 | 1,185 | 1,167 | 1,179 | ±0 | ±0% | 40,300 |
| 2024/04/04 | 1,182 | 1,183 | 1,171 | 1,179 | -2 | -0.2% | 31,900 |
| 2024/04/03 | 1,168 | 1,188 | 1,157 | 1,181 | +14 | +1.2% | 38,900 |
| 2024/04/02 | 1,152 | 1,168 | 1,145 | 1,167 | +31 | +2.7% | 49,400 |
| 2024/04/01 | 1,179 | 1,179 | 1,134 | 1,136 | -19 | -1.6% | 65,300 |
| 2024/03/29 | 1,128 | 1,188 | 1,122 | 1,155 | +37 | +3.3% | 161,000 |
| 2024/03/28 | 1,119 | 1,126 | 1,107 | 1,118 | -2 | -0.2% | 45,800 |
| 2024/03/27 | 1,111 | 1,121 | 1,103 | 1,120 | +14 | +1.3% | 50,300 |
| 2024/03/26 | 1,100 | 1,107 | 1,094 | 1,106 | +7 | +0.6% | 29,000 |
| 2024/03/25 | 1,100 | 1,102 | 1,092 | 1,099 | +8 | +0.7% | 48,500 |
| 2024/03/22 | 1,089 | 1,092 | 1,086 | 1,091 | +4 | +0.4% | 13,600 |
| 2024/03/21 | 1,085 | 1,087 | 1,078 | 1,087 | +5 | +0.5% | 27,200 |
| 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 |
1～
50
件表示中 / 1076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 | 116,500円 | +8.3% | +48.5% | 4.64% | 14.23倍 | 0.95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 | 104,900円 | +2.0% | -35.3% | 2.38% | 22.07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 |
| 三協立山 | 81,600円 | -5.0% | -12.3% | 2.45% | - | 0.27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 |
| 日東精 | 62,100円 | +7.7% | +23.5% | 3.06% | 10.81倍 | 0.70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 |
| ホッカンＨＤ | 174,200円 | -3.2% | +999.9% | 2.58% | 7.36倍 | 0.38倍 |
|
食缶業界３位。飲料や食品の缶、ペットボトルの生産と大手ブランドの飲料充填が収益の柱 |
市場注目の銘柄
チャート関連のコラム
