東陽テクニカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,643 | 1,665 | 1,643 | 1,665 | +22 | +1.3% | 45,300 |
| 2025/10/30 | 1,625 | 1,655 | 1,625 | 1,643 | +18 | +1.1% | 72,300 |
| 2025/10/29 | 1,685 | 1,685 | 1,625 | 1,625 | -66 | -3.9% | 54,200 |
| 2025/10/28 | 1,694 | 1,716 | 1,684 | 1,691 | -16 | -0.9% | 69,600 |
| 2025/10/27 | 1,715 | 1,717 | 1,694 | 1,707 | +16 | +0.9% | 61,000 |
| 2025/10/24 | 1,710 | 1,714 | 1,675 | 1,691 | +4 | +0.2% | 84,100 |
| 2025/10/23 | 1,628 | 1,702 | 1,610 | 1,687 | +54 | +3.3% | 146,000 |
| 2025/10/22 | 1,626 | 1,634 | 1,611 | 1,633 | +12 | +0.7% | 34,600 |
| 2025/10/21 | 1,645 | 1,645 | 1,621 | 1,621 | -31 | -1.9% | 49,800 |
| 2025/10/20 | 1,658 | 1,658 | 1,639 | 1,652 | +18 | +1.1% | 26,600 |
| 2025/10/17 | 1,630 | 1,650 | 1,622 | 1,634 | +5 | +0.3% | 49,300 |
| 2025/10/16 | 1,622 | 1,636 | 1,612 | 1,629 | +19 | +1.2% | 40,700 |
| 2025/10/15 | 1,604 | 1,620 | 1,602 | 1,610 | +12 | +0.8% | 32,200 |
| 2025/10/14 | 1,595 | 1,619 | 1,581 | 1,598 | -25 | -1.5% | 81,700 |
| 2025/10/10 | 1,653 | 1,664 | 1,622 | 1,623 | -70 | -4.1% | 58,400 |
| 2025/10/09 | 1,680 | 1,694 | 1,676 | 1,693 | +15 | +0.9% | 27,100 |
| 2025/10/08 | 1,700 | 1,707 | 1,678 | 1,678 | -12 | -0.7% | 40,700 |
| 2025/10/07 | 1,688 | 1,704 | 1,683 | 1,690 | ±0 | ±0% | 64,700 |
| 2025/10/06 | 1,682 | 1,697 | 1,667 | 1,690 | +105 | +6.6% | 136,400 |
| 2025/10/03 | 1,564 | 1,585 | 1,562 | 1,585 | +23 | +1.5% | 20,700 |
| 2025/10/02 | 1,561 | 1,569 | 1,546 | 1,562 | +9 | +0.6% | 23,900 |
| 2025/10/01 | 1,598 | 1,598 | 1,546 | 1,553 | -45 | -2.8% | 49,300 |
| 2025/09/30 | 1,615 | 1,624 | 1,597 | 1,598 | -29 | -1.8% | 31,200 |
| 2025/09/29 | 1,632 | 1,649 | 1,614 | 1,627 | -27 | -1.6% | 48,400 |
| 2025/09/26 | 1,627 | 1,655 | 1,627 | 1,654 | +22 | +1.3% | 64,400 |
| 2025/09/25 | 1,625 | 1,640 | 1,617 | 1,632 | +10 | +0.6% | 33,300 |
| 2025/09/24 | 1,620 | 1,627 | 1,608 | 1,622 | -4 | -0.2% | 40,000 |
| 2025/09/22 | 1,630 | 1,632 | 1,620 | 1,626 | +1 | +0.1% | 31,300 |
| 2025/09/19 | 1,637 | 1,644 | 1,620 | 1,625 | -12 | -0.7% | 49,700 |
| 2025/09/18 | 1,648 | 1,648 | 1,634 | 1,637 | -9 | -0.5% | 19,700 |
| 2025/09/17 | 1,665 | 1,665 | 1,634 | 1,646 | -24 | -1.4% | 36,700 |
| 2025/09/16 | 1,631 | 1,675 | 1,631 | 1,670 | +56 | +3.5% | 63,500 |
| 2025/09/12 | 1,616 | 1,629 | 1,610 | 1,614 | -5 | -0.3% | 33,500 |
| 2025/09/11 | 1,637 | 1,641 | 1,617 | 1,619 | -13 | -0.8% | 28,300 |
| 2025/09/10 | 1,599 | 1,633 | 1,593 | 1,632 | +33 | +2.1% | 41,800 |
| 2025/09/09 | 1,599 | 1,613 | 1,596 | 1,599 | +5 | +0.3% | 25,700 |
| 2025/09/08 | 1,600 | 1,603 | 1,575 | 1,594 | -5 | -0.3% | 37,200 |
| 2025/09/05 | 1,615 | 1,618 | 1,597 | 1,599 | -10 | -0.6% | 26,600 |
| 2025/09/04 | 1,605 | 1,610 | 1,591 | 1,609 | +7 | +0.4% | 24,700 |
| 2025/09/03 | 1,604 | 1,614 | 1,595 | 1,602 | -3 | -0.2% | 34,100 |
| 2025/09/02 | 1,603 | 1,608 | 1,588 | 1,605 | +15 | +0.9% | 26,300 |
| 2025/09/01 | 1,595 | 1,610 | 1,585 | 1,590 | -3 | -0.2% | 22,800 |
| 2025/08/29 | 1,583 | 1,607 | 1,580 | 1,593 | +13 | +0.8% | 28,600 |
| 2025/08/28 | 1,582 | 1,587 | 1,570 | 1,580 | ±0 | ±0% | 17,800 |
| 2025/08/27 | 1,575 | 1,581 | 1,567 | 1,580 | +3 | +0.2% | 20,000 |
| 2025/08/26 | 1,590 | 1,590 | 1,577 | 1,577 | -14 | -0.9% | 22,400 |
| 2025/08/25 | 1,601 | 1,601 | 1,583 | 1,591 | -9 | -0.6% | 23,700 |
| 2025/08/22 | 1,586 | 1,604 | 1,581 | 1,600 | +12 | +0.8% | 26,300 |
| 2025/08/21 | 1,596 | 1,607 | 1,586 | 1,588 | -8 | -0.5% | 29,600 |
| 2025/08/20 | 1,590 | 1,606 | 1,581 | 1,596 | +8 | +0.5% | 55,500 |
1～
50
件表示中 / 3815件
類似銘柄と比較する
現在ご覧いただいている「東陽テク」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 |
|---|---|---|---|---|---|---|---|---|
| 東陽テク | 166,500円 | -8.7% | -55.6% | 4.14% | 44.84倍 | 1.28倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| 三洋貿易 | 158,900円 | +2.1% | -5.1% | 3.59% | 9.34倍 | 0.91倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| コンドーテック | 168,000円 | +7.4% | +2.6% | 3.10% | 12.85倍 | 1.18倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| サンワテクノス | 268,100円 | +11.1% | -1.4% | 4.48% | 15.98倍 | 0.85倍 |
|
電子、電機、機械扱う独立系技術商社。ソリューション開発によるビジネスモデル構築を志向 |
| 進 和 | 307,500円 | +1.0% | -6.4% | 4.03% | 13.29倍 | 0.95倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
市場注目の銘柄
チャート関連のコラム
