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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,120 | 1,120 | 1,110 | 1,110 | -1 | -0.1% | 11,600 |
2023/12/14 | 1,122 | 1,122 | 1,109 | 1,111 | -8 | -0.7% | 13,100 |
2023/12/13 | 1,118 | 1,125 | 1,112 | 1,119 | +1 | +0.1% | 20,200 |
2023/12/12 | 1,120 | 1,122 | 1,117 | 1,118 | -2 | -0.2% | 12,600 |
2023/12/11 | 1,120 | 1,120 | 1,117 | 1,120 | +3 | +0.3% | 10,900 |
2023/12/08 | 1,122 | 1,125 | 1,115 | 1,117 | -6 | -0.5% | 16,300 |
2023/12/07 | 1,128 | 1,128 | 1,123 | 1,123 | -2 | -0.2% | 7,800 |
2023/12/06 | 1,128 | 1,130 | 1,125 | 1,125 | -3 | -0.3% | 13,600 |
2023/12/05 | 1,123 | 1,128 | 1,122 | 1,128 | +6 | +0.5% | 18,300 |
2023/12/04 | 1,119 | 1,122 | 1,113 | 1,122 | +8 | +0.7% | 16,000 |
2023/12/01 | 1,117 | 1,117 | 1,110 | 1,114 | +2 | +0.2% | 11,500 |
2023/11/30 | 1,116 | 1,118 | 1,110 | 1,112 | -4 | -0.4% | 12,400 |
2023/11/29 | 1,119 | 1,119 | 1,107 | 1,116 | +4 | +0.4% | 14,700 |
2023/11/28 | 1,118 | 1,118 | 1,100 | 1,112 | -4 | -0.4% | 28,400 |
2023/11/27 | 1,119 | 1,120 | 1,109 | 1,116 | +4 | +0.4% | 17,200 |
2023/11/24 | 1,120 | 1,120 | 1,110 | 1,112 | -1 | -0.1% | 15,600 |
2023/11/22 | 1,106 | 1,113 | 1,100 | 1,113 | +11 | +1% | 15,500 |
2023/11/21 | 1,103 | 1,107 | 1,100 | 1,102 | ±0 | ±0% | 7,700 |
2023/11/20 | 1,100 | 1,104 | 1,094 | 1,102 | +7 | +0.6% | 8,000 |
2023/11/17 | 1,096 | 1,098 | 1,092 | 1,095 | +3 | +0.3% | 6,100 |
2023/11/16 | 1,095 | 1,095 | 1,088 | 1,092 | +2 | +0.2% | 6,900 |
2023/11/15 | 1,091 | 1,091 | 1,085 | 1,090 | +3 | +0.3% | 11,000 |
2023/11/14 | 1,091 | 1,091 | 1,087 | 1,087 | -4 | -0.4% | 6,700 |
2023/11/13 | 1,084 | 1,094 | 1,084 | 1,091 | +4 | +0.4% | 12,800 |
2023/11/10 | 1,087 | 1,089 | 1,083 | 1,087 | ±0 | ±0% | 9,800 |
2023/11/09 | 1,080 | 1,087 | 1,075 | 1,087 | -2 | -0.2% | 36,000 |
2023/11/08 | 1,095 | 1,098 | 1,089 | 1,089 | -8 | -0.7% | 19,600 |
2023/11/07 | 1,108 | 1,108 | 1,097 | 1,097 | -8 | -0.7% | 18,100 |
2023/11/06 | 1,103 | 1,110 | 1,103 | 1,105 | +3 | +0.3% | 18,300 |
2023/11/02 | 1,102 | 1,102 | 1,095 | 1,102 | +7 | +0.6% | 10,700 |
2023/11/01 | 1,091 | 1,096 | 1,090 | 1,095 | +5 | +0.5% | 10,100 |
2023/10/31 | 1,079 | 1,090 | 1,079 | 1,090 | +7 | +0.6% | 13,200 |
2023/10/30 | 1,088 | 1,088 | 1,079 | 1,083 | -6 | -0.6% | 14,600 |
2023/10/27 | 1,083 | 1,089 | 1,077 | 1,089 | +6 | +0.6% | 18,600 |
2023/10/26 | 1,086 | 1,100 | 1,082 | 1,083 | -3 | -0.3% | 22,400 |
2023/10/25 | 1,090 | 1,097 | 1,086 | 1,086 | -4 | -0.4% | 9,400 |
2023/10/24 | 1,095 | 1,095 | 1,080 | 1,090 | -3 | -0.3% | 32,100 |
2023/10/23 | 1,100 | 1,100 | 1,091 | 1,093 | -7 | -0.6% | 10,700 |
2023/10/20 | 1,103 | 1,103 | 1,096 | 1,100 | -3 | -0.3% | 4,600 |
2023/10/19 | 1,096 | 1,103 | 1,095 | 1,103 | +5 | +0.5% | 8,300 |
2023/10/18 | 1,097 | 1,101 | 1,096 | 1,098 | +1 | +0.1% | 8,800 |
2023/10/17 | 1,108 | 1,108 | 1,094 | 1,097 | -4 | -0.4% | 15,100 |
2023/10/16 | 1,100 | 1,110 | 1,099 | 1,101 | -7 | -0.6% | 15,900 |
2023/10/13 | 1,101 | 1,113 | 1,101 | 1,108 | -2 | -0.2% | 13,900 |
2023/10/12 | 1,104 | 1,113 | 1,104 | 1,110 | +3 | +0.3% | 9,800 |
2023/10/11 | 1,112 | 1,115 | 1,105 | 1,107 | -12 | -1.1% | 16,300 |
2023/10/10 | 1,103 | 1,119 | 1,101 | 1,119 | +19 | +1.7% | 17,300 |
2023/10/06 | 1,117 | 1,117 | 1,099 | 1,100 | -2 | -0.2% | 19,400 |
2023/10/05 | 1,097 | 1,102 | 1,092 | 1,102 | +14 | +1.3% | 27,000 |
2023/10/04 | 1,094 | 1,098 | 1,081 | 1,088 | -19 | -1.7% | 35,700 |
101~
150
件表示中 / 1083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 | 112,600円 | +8.3% | +48.5% | 4.80% | 13.75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 |
コロナ | 92,200円 | +3.6% | -9.5% | 3.04% | 22.42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 |
三協立山 | 85,700円 | -5.0% | -12.3% | 2.33% | - | 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 |
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 | 108,400円 | +5.4% | +14.6% | 3.97% | 10.19倍 | 0.70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