東テクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,619 | 2,664 | 2,537 | 2,537 | -61 | -2.3% | 738,200 |
| 2024/05/30 | 2,530 | 2,614 | 2,517 | 2,598 | +23 | +0.9% | 95,600 |
| 2024/05/29 | 2,630 | 2,660 | 2,560 | 2,575 | -61 | -2.3% | 104,600 |
| 2024/05/28 | 2,720 | 2,754 | 2,626 | 2,636 | -78 | -2.9% | 104,500 |
| 2024/05/27 | 2,700 | 2,740 | 2,681 | 2,714 | +44 | +1.6% | 167,000 |
| 2024/05/24 | 2,699 | 2,730 | 2,664 | 2,670 | -79 | -2.9% | 136,000 |
| 2024/05/23 | 2,778 | 2,798 | 2,731 | 2,749 | -7 | -0.3% | 57,800 |
| 2024/05/22 | 2,826 | 2,828 | 2,753 | 2,756 | -94 | -3.3% | 61,400 |
| 2024/05/21 | 2,867 | 2,943 | 2,849 | 2,850 | -7 | -0.2% | 66,800 |
| 2024/05/20 | 2,798 | 2,963 | 2,798 | 2,857 | +79 | +2.8% | 116,400 |
| 2024/05/17 | 2,775 | 2,823 | 2,742 | 2,778 | -7 | -0.3% | 85,600 |
| 2024/05/16 | 2,701 | 2,874 | 2,691 | 2,785 | -145 | -4.9% | 187,300 |
| 2024/05/15 | 2,959 | 3,005 | 2,917 | 2,930 | +39 | +1.3% | 133,600 |
| 2024/05/14 | 2,990 | 3,020 | 2,830 | 2,891 | -144 | -4.7% | 110,400 |
| 2024/05/13 | 3,045 | 3,050 | 2,985 | 3,035 | -25 | -0.8% | 55,700 |
| 2024/05/10 | 3,040 | 3,100 | 3,015 | 3,060 | +35 | +1.2% | 48,400 |
| 2024/05/09 | 2,991 | 3,050 | 2,939 | 3,025 | +83 | +2.8% | 50,800 |
| 2024/05/08 | 2,995 | 3,010 | 2,928 | 2,942 | -68 | -2.3% | 66,100 |
| 2024/05/07 | 3,010 | 3,060 | 3,000 | 3,010 | +18 | +0.6% | 68,100 |
| 2024/05/02 | 3,030 | 3,055 | 2,992 | 2,992 | -18 | -0.6% | 59,000 |
| 2024/05/01 | 3,095 | 3,110 | 2,985 | 3,010 | -125 | -4% | 63,700 |
| 2024/04/30 | 3,090 | 3,150 | 3,050 | 3,135 | +75 | +2.5% | 71,800 |
| 2024/04/26 | 3,055 | 3,120 | 3,055 | 3,060 | ±0 | ±0% | 46,500 |
| 2024/04/25 | 3,190 | 3,190 | 3,050 | 3,060 | -135 | -4.2% | 56,100 |
| 2024/04/24 | 3,145 | 3,195 | 3,060 | 3,195 | +50 | +1.6% | 91,400 |
| 2024/04/23 | 3,120 | 3,145 | 3,050 | 3,145 | -5 | -0.2% | 53,600 |
| 2024/04/22 | 3,125 | 3,215 | 3,090 | 3,150 | +60 | +1.9% | 68,300 |
| 2024/04/19 | 3,100 | 3,135 | 2,983 | 3,090 | -20 | -0.6% | 85,500 |
| 2024/04/18 | 3,010 | 3,150 | 2,995 | 3,110 | +35 | +1.1% | 48,700 |
| 2024/04/17 | 3,110 | 3,145 | 2,993 | 3,075 | +20 | +0.7% | 68,400 |
| 2024/04/16 | 3,180 | 3,195 | 3,045 | 3,055 | -160 | -5% | 93,400 |
| 2024/04/15 | 3,155 | 3,295 | 3,120 | 3,215 | +60 | +1.9% | 76,300 |
| 2024/04/12 | 3,200 | 3,200 | 3,100 | 3,155 | -15 | -0.5% | 61,800 |
| 2024/04/11 | 3,200 | 3,230 | 3,130 | 3,170 | -90 | -2.8% | 70,500 |
| 2024/04/10 | 3,130 | 3,305 | 3,130 | 3,260 | +95 | +3% | 71,800 |
| 2024/04/09 | 3,045 | 3,165 | 3,030 | 3,165 | +115 | +3.8% | 80,300 |
| 2024/04/08 | 3,000 | 3,050 | 2,924 | 3,050 | +63 | +2.1% | 74,900 |
| 2024/04/05 | 2,982 | 3,010 | 2,901 | 2,987 | -38 | -1.3% | 83,000 |
| 2024/04/04 | 3,005 | 3,095 | 3,000 | 3,025 | +74 | +2.5% | 97,900 |
| 2024/04/03 | 2,952 | 3,040 | 2,950 | 2,951 | -39 | -1.3% | 94,200 |
| 2024/04/02 | 3,005 | 3,115 | 2,990 | 2,990 | ±0 | ±0% | 106,800 |
| 2024/04/01 | 3,230 | 3,265 | 2,990 | 2,990 | -240 | -7.4% | 159,400 |
| 2024/03/29 | 3,190 | 3,270 | 3,135 | 3,230 | +232 | +7.7% | 179,300 |
| 2024/03/28 | 3,055 | 3,155 | 2,932 | 2,998 | -6,362 | -68% | 181,500 |
| 2024/03/27 | 9,230 | 9,440 | 9,210 | 9,360 | +140 | +1.5% | 44,400 |
| 2024/03/26 | 9,090 | 9,270 | 8,930 | 9,220 | +220 | +2.4% | 38,900 |
| 2024/03/25 | 8,930 | 9,250 | 8,810 | 9,000 | +150 | +1.7% | 53,900 |
| 2024/03/22 | 8,880 | 8,940 | 8,730 | 8,850 | +210 | +2.4% | 26,900 |
| 2024/03/21 | 8,840 | 9,040 | 8,640 | 8,640 | -100 | -1.1% | 45,900 |
| 2024/03/19 | 8,680 | 8,740 | 8,520 | 8,740 | +130 | +1.5% | 34,000 |
1～
50
件表示中 / 6720件
類似銘柄と比較する
現在ご覧いただいている「東テク」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 |
|---|---|---|---|---|---|---|---|---|
| 東テク | 253,700円 | +3.7% | +3.9% | 2.88% | 13.91倍 | 1.95倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| あらた | 321,500円 | +2.6% | +8.2% | 3.17% | 9.82倍 | 0.98倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| モスフード | 343,000円 | +1.0% | +1.3% | 0.87% | 39.93倍 | 2.04倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| 泉州電 | 543,000円 | +5.6% | +8.3% | 2.21% | 14.39倍 | 1.89倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| イエローハット | 208,400円 | +2.3% | +2.7% | 3.36% | 9.18倍 | 0.83倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
市場注目の銘柄
チャート関連のコラム
