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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,082 | 1,083 | 1,058 | 1,066 | -16 | -1.5% | 45,400 |
| 2024/02/07 | 1,060 | 1,082 | 1,058 | 1,082 | +27 | +2.6% | 48,400 |
| 2024/02/06 | 1,017 | 1,068 | 985 | 1,055 | -52 | -4.7% | 281,700 |
| 2024/02/05 | 1,105 | 1,110 | 1,103 | 1,107 | +2 | +0.2% | 19,600 |
| 2024/02/02 | 1,109 | 1,110 | 1,099 | 1,105 | +1 | +0.1% | 12,500 |
| 2024/02/01 | 1,113 | 1,120 | 1,094 | 1,104 | -20 | -1.8% | 62,800 |
| 2024/01/31 | 1,109 | 1,124 | 1,109 | 1,124 | +16 | +1.4% | 53,000 |
| 2024/01/30 | 1,109 | 1,109 | 1,103 | 1,108 | +1 | +0.1% | 10,600 |
| 2024/01/29 | 1,105 | 1,108 | 1,100 | 1,107 | +3 | +0.3% | 24,500 |
| 2024/01/26 | 1,107 | 1,108 | 1,104 | 1,104 | -3 | -0.3% | 10,800 |
| 2024/01/25 | 1,104 | 1,107 | 1,102 | 1,107 | +2 | +0.2% | 14,800 |
| 2024/01/24 | 1,102 | 1,106 | 1,100 | 1,105 | +3 | +0.3% | 29,800 |
| 2024/01/23 | 1,100 | 1,104 | 1,100 | 1,102 | +3 | +0.3% | 20,600 |
| 2024/01/22 | 1,100 | 1,101 | 1,095 | 1,099 | -1 | -0.1% | 24,100 |
| 2024/01/19 | 1,100 | 1,101 | 1,096 | 1,100 | ±0 | ±0% | 25,600 |
| 2024/01/18 | 1,102 | 1,105 | 1,100 | 1,100 | -2 | -0.2% | 8,400 |
| 2024/01/17 | 1,105 | 1,106 | 1,101 | 1,102 | ±0 | ±0% | 13,200 |
| 2024/01/16 | 1,107 | 1,107 | 1,102 | 1,102 | -1 | -0.1% | 9,200 |
| 2024/01/15 | 1,102 | 1,106 | 1,099 | 1,103 | +3 | +0.3% | 24,600 |
| 2024/01/12 | 1,092 | 1,100 | 1,092 | 1,100 | ±0 | ±0% | 25,700 |
| 2024/01/11 | 1,101 | 1,102 | 1,097 | 1,100 | +2 | +0.2% | 25,100 |
| 2024/01/10 | 1,097 | 1,101 | 1,096 | 1,098 | -2 | -0.2% | 29,800 |
| 2024/01/09 | 1,095 | 1,105 | 1,095 | 1,100 | +2 | +0.2% | 31,000 |
| 2024/01/05 | 1,097 | 1,104 | 1,094 | 1,098 | +1 | +0.1% | 32,200 |
| 2024/01/04 | 1,090 | 1,097 | 1,084 | 1,097 | +8 | +0.7% | 34,700 |
| 2023/12/29 | 1,090 | 1,090 | 1,084 | 1,089 | +5 | +0.5% | 18,500 |
| 2023/12/28 | 1,075 | 1,091 | 1,075 | 1,084 | -24 | -2.2% | 42,100 |
| 2023/12/27 | 1,108 | 1,116 | 1,107 | 1,108 | -2 | -0.2% | 68,300 |
| 2023/12/26 | 1,107 | 1,120 | 1,105 | 1,110 | ±0 | ±0% | 34,200 |
| 2023/12/25 | 1,117 | 1,119 | 1,108 | 1,110 | -7 | -0.6% | 37,900 |
| 2023/12/22 | 1,115 | 1,124 | 1,115 | 1,117 | ±0 | ±0% | 12,900 |
| 2023/12/21 | 1,114 | 1,123 | 1,113 | 1,117 | +3 | +0.3% | 18,400 |
| 2023/12/20 | 1,113 | 1,119 | 1,112 | 1,114 | +7 | +0.6% | 12,100 |
| 2023/12/19 | 1,107 | 1,115 | 1,106 | 1,107 | -3 | -0.3% | 12,900 |
| 2023/12/18 | 1,110 | 1,112 | 1,100 | 1,110 | ±0 | ±0% | 26,700 |
| 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 |
301～
350
件表示中 / 1318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 | 115,800円 | +4.4% | +10.1% | 4.66% | 12.86倍 | 0.91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 |
| 稲葉製作 | 171,400円 | +1.0% | -39.2% | 2.45% | 19.64倍 | 0.63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 | 92,400円 | +3.6% | -9.5% | 3.03% | 22.49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 |
| ホッカンＨＤ | 178,900円 | +1.6% | +0.8% | 5.20% | 6.88倍 | 0.38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 |
| 日東精 | 58,000円 | +6.4% | +3.6% | 3.45% | 9.14倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
