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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,010 | 1,019 | 1,010 | 1,019 | +9 | +0.9% | 6,500 |
| 2022/07/29 | 1,009 | 1,013 | 1,009 | 1,010 | +1 | +0.1% | 2,000 |
| 2022/07/28 | 1,017 | 1,017 | 1,007 | 1,009 | -6 | -0.6% | 7,000 |
| 2022/07/27 | 1,016 | 1,017 | 1,014 | 1,015 | ±0 | ±0% | 1,900 |
| 2022/07/26 | 1,014 | 1,015 | 1,012 | 1,015 | +1 | +0.1% | 2,800 |
| 2022/07/25 | 1,016 | 1,016 | 1,013 | 1,014 | -2 | -0.2% | 3,600 |
| 2022/07/22 | 1,018 | 1,018 | 1,015 | 1,016 | -4 | -0.4% | 1,900 |
| 2022/07/21 | 1,017 | 1,020 | 1,012 | 1,020 | +3 | +0.3% | 3,700 |
| 2022/07/20 | 1,016 | 1,018 | 1,013 | 1,017 | +2 | +0.2% | 5,800 |
| 2022/07/19 | 1,024 | 1,024 | 1,009 | 1,015 | -7 | -0.7% | 16,300 |
| 2022/07/15 | 1,050 | 1,050 | 1,012 | 1,022 | +22 | +2.2% | 81,800 |
| 2022/07/14 | 998 | 1,000 | 996 | 1,000 | ±0 | ±0% | 4,500 |
| 2022/07/13 | 1,000 | 1,000 | 997 | 1,000 | ±0 | ±0% | 2,700 |
| 2022/07/12 | 1,001 | 1,001 | 998 | 1,000 | +1 | +0.1% | 1,700 |
| 2022/07/11 | 1,000 | 1,001 | 997 | 999 | -1 | -0.1% | 3,800 |
| 2022/07/08 | 997 | 1,000 | 995 | 1,000 | ±0 | ±0% | 4,500 |
| 2022/07/07 | 997 | 1,000 | 995 | 1,000 | +3 | +0.3% | 9,200 |
| 2022/07/06 | 1,000 | 1,000 | 997 | 997 | -5 | -0.5% | 5,000 |
| 2022/07/05 | 1,000 | 1,003 | 998 | 1,002 | +1 | +0.1% | 5,300 |
| 2022/07/04 | 1,001 | 1,003 | 997 | 1,001 | +3 | +0.3% | 4,200 |
| 2022/07/01 | 995 | 998 | 993 | 998 | +3 | +0.3% | 6,400 |
| 2022/06/30 | 998 | 1,000 | 991 | 995 | -7 | -0.7% | 9,800 |
| 2022/06/29 | 991 | 1,003 | 991 | 1,002 | -12 | -1.2% | 9,900 |
| 2022/06/28 | 1,012 | 1,014 | 1,008 | 1,014 | +2 | +0.2% | 19,900 |
| 2022/06/27 | 1,009 | 1,012 | 1,009 | 1,012 | +6 | +0.6% | 4,000 |
| 2022/06/24 | 1,005 | 1,010 | 1,005 | 1,006 | +1 | +0.1% | 3,600 |
| 2022/06/23 | 1,006 | 1,008 | 1,004 | 1,005 | -3 | -0.3% | 3,500 |
| 2022/06/22 | 1,006 | 1,008 | 1,004 | 1,008 | +3 | +0.3% | 4,900 |
| 2022/06/21 | 1,007 | 1,009 | 1,004 | 1,005 | -4 | -0.4% | 4,000 |
| 2022/06/20 | 1,015 | 1,015 | 1,001 | 1,009 | -5 | -0.5% | 6,200 |
| 2022/06/17 | 1,002 | 1,014 | 996 | 1,014 | +10 | +1% | 20,500 |
| 2022/06/16 | 1,008 | 1,010 | 1,002 | 1,004 | -4 | -0.4% | 7,400 |
| 2022/06/15 | 1,008 | 1,014 | 1,005 | 1,008 | -7 | -0.7% | 4,800 |
| 2022/06/14 | 1,005 | 1,015 | 1,001 | 1,015 | +2 | +0.2% | 14,500 |
| 2022/06/13 | 1,005 | 1,013 | 1,004 | 1,013 | -2 | -0.2% | 8,800 |
| 2022/06/10 | 1,010 | 1,019 | 1,008 | 1,015 | ±0 | ±0% | 6,200 |
| 2022/06/09 | 1,013 | 1,022 | 1,012 | 1,015 | -4 | -0.4% | 6,600 |
| 2022/06/08 | 1,011 | 1,022 | 1,009 | 1,019 | +5 | +0.5% | 8,000 |
| 2022/06/07 | 1,015 | 1,018 | 1,011 | 1,014 | -1 | -0.1% | 5,100 |
| 2022/06/06 | 1,005 | 1,015 | 1,005 | 1,015 | +10 | +1% | 10,700 |
| 2022/06/03 | 1,009 | 1,009 | 1,002 | 1,005 | -5 | -0.5% | 11,300 |
| 2022/06/02 | 1,002 | 1,011 | 1,002 | 1,010 | +5 | +0.5% | 7,100 |
| 2022/06/01 | 1,002 | 1,010 | 1,002 | 1,005 | ±0 | ±0% | 16,000 |
| 2022/05/31 | 1,006 | 1,011 | 1,004 | 1,005 | -3 | -0.3% | 3,200 |
| 2022/05/30 | 1,002 | 1,010 | 1,001 | 1,008 | +8 | +0.8% | 5,800 |
| 2022/05/27 | 1,001 | 1,004 | 999 | 1,000 | ±0 | ±0% | 6,300 |
| 2022/05/26 | 1,004 | 1,005 | 999 | 1,000 | ±0 | ±0% | 6,300 |
| 2022/05/25 | 1,000 | 1,003 | 999 | 1,000 | -1 | -0.1% | 8,000 |
| 2022/05/24 | 1,004 | 1,006 | 999 | 1,001 | -3 | -0.3% | 8,600 |
| 2022/05/23 | 1,003 | 1,009 | 1,002 | 1,004 | +1 | +0.1% | 4,000 |
751～
800
件表示中 / 1394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 | 150,200円 | +7.5% | +35.8% | 3.60% | 11.01倍 | 1.16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 |
| エイチワン | 142,500円 | -3.6% | +15.5% | 4.49% | 4.01倍 | 0.63倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
| ブラインド | 180,200円 | +3.4% | +5.1% | 3.61% | 11.68倍 | 0.67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 | 89,600円 | -21.8% | +45.8% | 1.12% | 7.54倍 | 1.02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 |
| 稲葉製作 | 176,500円 | +1.0% | -39.2% | 2.38% | 19.88倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
