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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,557 | 1,570 | 1,551 | 1,566 | +8 | +0.5% | 14,600 |
| 2025/09/12 | 1,577 | 1,577 | 1,556 | 1,558 | -12 | -0.8% | 13,100 |
| 2025/09/11 | 1,582 | 1,591 | 1,569 | 1,570 | -10 | -0.6% | 21,000 |
| 2025/09/10 | 1,571 | 1,580 | 1,551 | 1,580 | +8 | +0.5% | 17,500 |
| 2025/09/09 | 1,550 | 1,593 | 1,543 | 1,572 | +22 | +1.4% | 47,200 |
| 2025/09/08 | 1,566 | 1,572 | 1,539 | 1,550 | -3 | -0.2% | 26,100 |
| 2025/09/05 | 1,537 | 1,559 | 1,526 | 1,553 | +19 | +1.2% | 27,400 |
| 2025/09/04 | 1,510 | 1,550 | 1,510 | 1,534 | +40 | +2.7% | 42,000 |
| 2025/09/03 | 1,495 | 1,515 | 1,489 | 1,494 | -10 | -0.7% | 18,000 |
| 2025/09/02 | 1,514 | 1,516 | 1,502 | 1,504 | -12 | -0.8% | 22,300 |
| 2025/09/01 | 1,489 | 1,516 | 1,485 | 1,516 | +25 | +1.7% | 39,100 |
| 2025/08/29 | 1,480 | 1,501 | 1,480 | 1,491 | +6 | +0.4% | 12,500 |
| 2025/08/28 | 1,488 | 1,494 | 1,470 | 1,485 | -5 | -0.3% | 38,300 |
| 2025/08/27 | 1,506 | 1,506 | 1,490 | 1,490 | -16 | -1.1% | 17,400 |
| 2025/08/26 | 1,510 | 1,512 | 1,495 | 1,506 | ±0 | ±0% | 12,900 |
| 2025/08/25 | 1,519 | 1,520 | 1,495 | 1,506 | +4 | +0.3% | 36,700 |
| 2025/08/22 | 1,498 | 1,525 | 1,495 | 1,502 | +4 | +0.3% | 35,300 |
| 2025/08/21 | 1,501 | 1,509 | 1,485 | 1,498 | -2 | -0.1% | 16,300 |
| 2025/08/20 | 1,515 | 1,523 | 1,490 | 1,500 | -37 | -2.4% | 52,200 |
| 2025/08/19 | 1,502 | 1,537 | 1,495 | 1,537 | +62 | +4.2% | 60,100 |
| 2025/08/18 | 1,453 | 1,475 | 1,453 | 1,475 | +12 | +0.8% | 17,600 |
| 2025/08/15 | 1,500 | 1,501 | 1,459 | 1,463 | -19 | -1.3% | 58,500 |
| 2025/08/14 | 1,495 | 1,500 | 1,477 | 1,482 | -20 | -1.3% | 46,200 |
| 2025/08/13 | 1,497 | 1,523 | 1,495 | 1,502 | -3 | -0.2% | 171,400 |
| 2025/08/12 | 1,458 | 1,528 | 1,450 | 1,505 | +50 | +3.4% | 163,800 |
| 2025/08/08 | 1,437 | 1,475 | 1,418 | 1,455 | -12 | -0.8% | 94,300 |
| 2025/08/07 | 1,458 | 1,480 | 1,443 | 1,467 | +21 | +1.5% | 77,000 |
| 2025/08/06 | 1,427 | 1,453 | 1,418 | 1,446 | +29 | +2% | 59,000 |
| 2025/08/05 | 1,420 | 1,425 | 1,409 | 1,417 | -2 | -0.1% | 26,600 |
| 2025/08/04 | 1,401 | 1,419 | 1,395 | 1,419 | -9 | -0.6% | 29,900 |
| 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 |
1～
50
件表示中 / 1410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 | 156,600円 | +7.5% | +35.8% | 3.45% | 11.48倍 | 1.21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 |
| ネツレン | 125,700円 | +0.8% | -9.5% | 5.33% | 32.64倍 | 0.71倍 |
|
電気による鋼材焼き入れ（誘導加熱加工）大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
| ブラインド | 192,500円 | +3.4% | +5.1% | 3.38% | 12.48倍 | 0.72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 | 93,300円 | -21.8% | +45.8% | 1.07% | 7.85倍 | 1.06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 |
| ホッカンＨＤ | 227,600円 | +7.1% | -7.6% | 4.09% | 8.76倍 | 0.49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
