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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 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 |
| 2025/05/22 | 1,255 | 1,267 | 1,242 | 1,253 | -2 | -0.2% | 25,000 |
| 2025/05/21 | 1,242 | 1,260 | 1,240 | 1,255 | +14 | +1.1% | 16,700 |
| 2025/05/20 | 1,260 | 1,260 | 1,241 | 1,241 | -16 | -1.3% | 19,200 |
| 2025/05/19 | 1,255 | 1,258 | 1,242 | 1,257 | -8 | -0.6% | 29,400 |
| 2025/05/16 | 1,225 | 1,265 | 1,225 | 1,265 | +35 | +2.8% | 24,700 |
| 2025/05/15 | 1,251 | 1,251 | 1,230 | 1,230 | -21 | -1.7% | 27,700 |
| 2025/05/14 | 1,267 | 1,274 | 1,224 | 1,251 | -29 | -2.3% | 47,600 |
| 2025/05/13 | 1,252 | 1,346 | 1,250 | 1,280 | +108 | +9.2% | 331,700 |
| 2025/05/12 | 1,180 | 1,198 | 1,172 | 1,172 | -15 | -1.3% | 36,300 |
| 2025/05/09 | 1,176 | 1,187 | 1,176 | 1,187 | +11 | +0.9% | 9,900 |
| 2025/05/08 | 1,176 | 1,180 | 1,166 | 1,176 | -5 | -0.4% | 7,700 |
| 2025/05/07 | 1,161 | 1,187 | 1,161 | 1,181 | +23 | +2% | 22,900 |
| 2025/05/02 | 1,178 | 1,181 | 1,153 | 1,158 | -20 | -1.7% | 17,200 |
| 2025/05/01 | 1,175 | 1,180 | 1,171 | 1,178 | +7 | +0.6% | 14,900 |
| 2025/04/30 | 1,180 | 1,180 | 1,171 | 1,171 | -4 | -0.3% | 7,500 |
| 2025/04/28 | 1,159 | 1,175 | 1,156 | 1,175 | +6 | +0.5% | 32,800 |
| 2025/04/25 | 1,154 | 1,179 | 1,153 | 1,169 | +45 | +4% | 63,000 |
| 2025/04/24 | 1,116 | 1,127 | 1,113 | 1,124 | +7 | +0.6% | 11,400 |
| 2025/04/23 | 1,115 | 1,121 | 1,114 | 1,117 | +2 | +0.2% | 5,000 |
| 2025/04/22 | 1,100 | 1,118 | 1,092 | 1,115 | +4 | +0.4% | 11,900 |
| 2025/04/21 | 1,115 | 1,115 | 1,102 | 1,111 | -4 | -0.4% | 3,800 |
| 2025/04/18 | 1,120 | 1,120 | 1,108 | 1,115 | -4 | -0.4% | 4,500 |
| 2025/04/17 | 1,118 | 1,122 | 1,112 | 1,119 | +5 | +0.4% | 3,700 |
| 2025/04/16 | 1,124 | 1,126 | 1,112 | 1,114 | -10 | -0.9% | 4,400 |
| 2025/04/15 | 1,119 | 1,130 | 1,116 | 1,124 | +5 | +0.4% | 11,200 |
| 2025/04/14 | 1,106 | 1,125 | 1,096 | 1,119 | +19 | +1.7% | 18,900 |
| 2025/04/11 | 1,090 | 1,110 | 1,077 | 1,100 | -1 | -0.1% | 18,400 |
| 2025/04/10 | 1,100 | 1,104 | 1,075 | 1,101 | +46 | +4.4% | 23,300 |
| 2025/04/09 | 1,057 | 1,073 | 1,047 | 1,055 | -15 | -1.4% | 19,500 |
| 2025/04/08 | 1,058 | 1,091 | 1,051 | 1,070 | +42 | +4.1% | 13,900 |
| 2025/04/07 | 980 | 1,072 | 978 | 1,028 | -59 | -5.4% | 65,400 |
1～
50
件表示中 / 1349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 | 129,900円 | +6.6% | +31.1% | 4.16% | 9.92倍 | 1.02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 | 158,300円 | +3.4% | +5.1% | 3.47% | 10.97倍 | 0.60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 | 179,000円 | +1.0% | -39.2% | 2.35% | 20.45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 | 89,300円 | +1.7% | -17.8% | 3.14% | 26.08倍 | 0.34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 | 189,400円 | +7.1% | -7.6% | 4.91% | 7.28倍 | 0.41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
