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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,408 | 1,428 | 1,408 | 1,428 | +21 | +1.5% | 16,200 |
| 2025/07/31 | 1,401 | 1,420 | 1,400 | 1,407 | +6 | +0.4% | 24,500 |
| 2025/07/30 | 1,388 | 1,403 | 1,385 | 1,401 | +14 | +1% | 16,900 |
| 2025/07/29 | 1,369 | 1,400 | 1,369 | 1,387 | +13 | +0.9% | 21,700 |
| 2025/07/28 | 1,380 | 1,380 | 1,363 | 1,374 | -11 | -0.8% | 18,600 |
| 2025/07/25 | 1,398 | 1,398 | 1,377 | 1,385 | -12 | -0.9% | 12,800 |
| 2025/07/24 | 1,400 | 1,408 | 1,389 | 1,397 | -6 | -0.4% | 26,700 |
| 2025/07/23 | 1,398 | 1,405 | 1,380 | 1,403 | +7 | +0.5% | 43,800 |
| 2025/07/22 | 1,392 | 1,401 | 1,388 | 1,396 | +10 | +0.7% | 13,300 |
| 2025/07/18 | 1,401 | 1,402 | 1,374 | 1,386 | -25 | -1.8% | 26,600 |
| 2025/07/17 | 1,399 | 1,412 | 1,399 | 1,411 | ±0 | ±0% | 37,500 |
| 2025/07/16 | 1,425 | 1,444 | 1,403 | 1,411 | +45 | +3.3% | 147,800 |
| 2025/07/15 | 1,386 | 1,390 | 1,366 | 1,366 | -20 | -1.4% | 7,900 |
| 2025/07/14 | 1,389 | 1,390 | 1,370 | 1,386 | -2 | -0.1% | 33,100 |
| 2025/07/11 | 1,374 | 1,389 | 1,356 | 1,388 | +14 | +1% | 62,300 |
| 2025/07/10 | 1,330 | 1,376 | 1,325 | 1,374 | +44 | +3.3% | 64,100 |
| 2025/07/09 | 1,323 | 1,336 | 1,319 | 1,330 | +11 | +0.8% | 25,400 |
| 2025/07/08 | 1,328 | 1,335 | 1,319 | 1,319 | -9 | -0.7% | 21,500 |
| 2025/07/07 | 1,323 | 1,339 | 1,311 | 1,328 | +24 | +1.8% | 41,300 |
| 2025/07/04 | 1,300 | 1,308 | 1,291 | 1,304 | +13 | +1% | 26,400 |
| 2025/07/03 | 1,276 | 1,300 | 1,276 | 1,291 | +15 | +1.2% | 20,700 |
| 2025/07/02 | 1,285 | 1,285 | 1,271 | 1,276 | -14 | -1.1% | 32,800 |
| 2025/07/01 | 1,316 | 1,316 | 1,289 | 1,290 | -23 | -1.8% | 23,200 |
| 2025/06/30 | 1,309 | 1,319 | 1,300 | 1,313 | +15 | +1.2% | 29,500 |
| 2025/06/27 | 1,300 | 1,322 | 1,282 | 1,298 | -27 | -2% | 85,200 |
| 2025/06/26 | 1,318 | 1,327 | 1,311 | 1,325 | +15 | +1.1% | 45,100 |
| 2025/06/25 | 1,319 | 1,319 | 1,308 | 1,310 | +4 | +0.3% | 12,000 |
| 2025/06/24 | 1,310 | 1,317 | 1,305 | 1,306 | -2 | -0.2% | 16,400 |
| 2025/06/23 | 1,314 | 1,325 | 1,308 | 1,308 | -22 | -1.7% | 23,000 |
| 2025/06/20 | 1,320 | 1,330 | 1,312 | 1,330 | +17 | +1.3% | 27,700 |
| 2025/06/19 | 1,297 | 1,319 | 1,296 | 1,313 | +14 | +1.1% | 31,000 |
| 2025/06/18 | 1,309 | 1,324 | 1,298 | 1,299 | -5 | -0.4% | 36,100 |
| 2025/06/17 | 1,309 | 1,309 | 1,296 | 1,304 | -5 | -0.4% | 11,100 |
| 2025/06/16 | 1,319 | 1,345 | 1,299 | 1,309 | +20 | +1.6% | 72,000 |
| 2025/06/13 | 1,286 | 1,294 | 1,282 | 1,289 | -1 | -0.1% | 20,900 |
| 2025/06/12 | 1,300 | 1,313 | 1,290 | 1,290 | -22 | -1.7% | 21,100 |
| 2025/06/11 | 1,300 | 1,313 | 1,299 | 1,312 | +9 | +0.7% | 9,900 |
| 2025/06/10 | 1,312 | 1,329 | 1,298 | 1,303 | -13 | -1% | 22,200 |
| 2025/06/09 | 1,315 | 1,325 | 1,311 | 1,316 | +6 | +0.5% | 18,500 |
| 2025/06/06 | 1,300 | 1,317 | 1,282 | 1,310 | +11 | +0.8% | 41,800 |
| 2025/06/05 | 1,302 | 1,315 | 1,295 | 1,299 | +15 | +1.2% | 62,000 |
| 2025/06/04 | 1,290 | 1,295 | 1,267 | 1,284 | -10 | -0.8% | 28,600 |
| 2025/06/03 | 1,282 | 1,298 | 1,280 | 1,294 | +8 | +0.6% | 22,000 |
| 2025/06/02 | 1,283 | 1,294 | 1,279 | 1,286 | -4 | -0.3% | 24,800 |
| 2025/05/30 | 1,283 | 1,295 | 1,283 | 1,290 | -2 | -0.2% | 29,400 |
| 2025/05/29 | 1,300 | 1,310 | 1,292 | 1,292 | ±0 | ±0% | 54,500 |
| 2025/05/28 | 1,282 | 1,296 | 1,278 | 1,292 | +10 | +0.8% | 32,700 |
| 2025/05/27 | 1,289 | 1,290 | 1,278 | 1,282 | -7 | -0.5% | 26,500 |
| 2025/05/26 | 1,262 | 1,293 | 1,259 | 1,289 | +29 | +2.3% | 51,100 |
| 2025/05/23 | 1,253 | 1,260 | 1,241 | 1,260 | +7 | +0.6% | 25,300 |
1～
50
件表示中 / 1380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 | 142,800円 | +7.5% | +35.8% | 3.78% | 10.47倍 | 1.12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 |
| ブラインド | 172,800円 | +3.4% | +5.1% | 3.18% | 11.98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 |
| 稲葉製作 | 182,200円 | +1.0% | -39.2% | 2.31% | 20.52倍 | 0.66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 |
| コロナ | 95,900円 | +1.7% | -17.8% | 2.92% | 28.05倍 | 0.37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 |
| ホッカンＨＤ | 203,400円 | +7.1% | -7.6% | 4.57% | 7.82倍 | 0.44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
