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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 1,240 | 1,251 | 1,223 | 1,236 | -19 | -1.5% | 77,300 |
| 2025/04/08 | 1,223 | 1,261 | 1,219 | 1,255 | +79 | +6.7% | 65,400 |
| 2025/04/07 | 1,187 | 1,217 | 1,170 | 1,176 | -115 | -8.9% | 107,300 |
| 2025/04/04 | 1,316 | 1,324 | 1,275 | 1,291 | -52 | -3.9% | 109,000 |
| 2025/04/03 | 1,340 | 1,359 | 1,333 | 1,343 | -27 | -2% | 56,100 |
| 2025/04/02 | 1,374 | 1,375 | 1,366 | 1,370 | -3 | -0.2% | 31,200 |
| 2025/04/01 | 1,386 | 1,388 | 1,373 | 1,373 | -2 | -0.1% | 37,200 |
| 2025/03/31 | 1,400 | 1,410 | 1,371 | 1,375 | -38 | -2.7% | 99,000 |
| 2025/03/28 | 1,426 | 1,433 | 1,412 | 1,413 | -52 | -3.5% | 48,200 |
| 2025/03/27 | 1,452 | 1,468 | 1,447 | 1,465 | +7 | +0.5% | 53,100 |
| 2025/03/26 | 1,449 | 1,458 | 1,436 | 1,458 | +18 | +1.3% | 40,700 |
| 2025/03/25 | 1,447 | 1,447 | 1,430 | 1,440 | +1 | +0.1% | 25,000 |
| 2025/03/24 | 1,440 | 1,440 | 1,429 | 1,439 | +3 | +0.2% | 24,500 |
| 2025/03/21 | 1,430 | 1,437 | 1,422 | 1,436 | -3 | -0.2% | 25,200 |
| 2025/03/19 | 1,432 | 1,443 | 1,432 | 1,439 | +13 | +0.9% | 16,400 |
| 2025/03/18 | 1,439 | 1,443 | 1,426 | 1,426 | -1 | -0.1% | 30,900 |
| 2025/03/17 | 1,434 | 1,437 | 1,420 | 1,427 | -2 | -0.1% | 21,800 |
| 2025/03/14 | 1,429 | 1,433 | 1,415 | 1,429 | -1 | -0.1% | 35,300 |
| 2025/03/13 | 1,425 | 1,448 | 1,420 | 1,430 | +10 | +0.7% | 29,600 |
| 2025/03/12 | 1,425 | 1,425 | 1,410 | 1,420 | -3 | -0.2% | 24,600 |
| 2025/03/11 | 1,431 | 1,432 | 1,403 | 1,423 | -19 | -1.3% | 49,200 |
| 2025/03/10 | 1,455 | 1,455 | 1,430 | 1,442 | -7 | -0.5% | 36,600 |
| 2025/03/07 | 1,456 | 1,464 | 1,441 | 1,449 | -31 | -2.1% | 49,600 |
| 2025/03/06 | 1,468 | 1,494 | 1,465 | 1,480 | +15 | +1% | 46,200 |
| 2025/03/05 | 1,454 | 1,477 | 1,454 | 1,465 | +7 | +0.5% | 29,900 |
| 2025/03/04 | 1,470 | 1,482 | 1,456 | 1,458 | -13 | -0.9% | 34,100 |
| 2025/03/03 | 1,455 | 1,471 | 1,452 | 1,471 | +40 | +2.8% | 40,900 |
| 2025/02/28 | 1,426 | 1,444 | 1,426 | 1,431 | +5 | +0.4% | 24,200 |
| 2025/02/27 | 1,401 | 1,427 | 1,401 | 1,426 | +18 | +1.3% | 33,800 |
| 2025/02/26 | 1,418 | 1,420 | 1,399 | 1,408 | -10 | -0.7% | 36,900 |
| 2025/02/25 | 1,422 | 1,423 | 1,408 | 1,418 | +2 | +0.1% | 32,300 |
| 2025/02/21 | 1,406 | 1,417 | 1,406 | 1,416 | +10 | +0.7% | 16,400 |
| 2025/02/20 | 1,420 | 1,420 | 1,405 | 1,406 | -14 | -1% | 36,700 |
| 2025/02/19 | 1,433 | 1,443 | 1,420 | 1,420 | -14 | -1% | 28,800 |
| 2025/02/18 | 1,420 | 1,437 | 1,420 | 1,434 | +14 | +1% | 15,400 |
| 2025/02/17 | 1,434 | 1,439 | 1,417 | 1,420 | -14 | -1% | 28,300 |
| 2025/02/14 | 1,439 | 1,450 | 1,434 | 1,434 | -5 | -0.3% | 32,200 |
| 2025/02/13 | 1,424 | 1,445 | 1,403 | 1,439 | +25 | +1.8% | 49,000 |
| 2025/02/12 | 1,411 | 1,421 | 1,406 | 1,414 | +3 | +0.2% | 18,400 |
| 2025/02/10 | 1,410 | 1,416 | 1,403 | 1,411 | +1 | +0.1% | 19,600 |
| 2025/02/07 | 1,414 | 1,426 | 1,410 | 1,410 | -2 | -0.1% | 19,600 |
| 2025/02/06 | 1,412 | 1,416 | 1,408 | 1,412 | +12 | +0.9% | 19,700 |
| 2025/02/05 | 1,395 | 1,411 | 1,395 | 1,400 | +10 | +0.7% | 23,700 |
| 2025/02/04 | 1,403 | 1,405 | 1,390 | 1,390 | +10 | +0.7% | 36,000 |
| 2025/02/03 | 1,422 | 1,422 | 1,380 | 1,380 | -42 | -3% | 67,300 |
| 2025/01/31 | 1,423 | 1,424 | 1,417 | 1,422 | +2 | +0.1% | 16,600 |
| 2025/01/30 | 1,424 | 1,428 | 1,413 | 1,420 | -4 | -0.3% | 28,800 |
| 2025/01/29 | 1,425 | 1,431 | 1,424 | 1,424 | -5 | -0.3% | 19,200 |
| 2025/01/28 | 1,413 | 1,434 | 1,413 | 1,429 | +13 | +0.9% | 28,700 |
| 2025/01/27 | 1,418 | 1,423 | 1,411 | 1,416 | +2 | +0.1% | 32,100 |
1～
50
件表示中 / 3676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 | 123,600円 | -5.8% | -28.9% | 5.58% | 15.21倍 | 0.95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 |
| トーホー | 299,600円 | +2.7% | +7.9% | 5.01% | 6.86倍 | 1.05倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 小野建 | 130,400円 | +0.1% | -22.1% | 5.29% | 7.44倍 | 0.34倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| ジェコス | 94,000円 | -10.3% | -9.1% | 5.11% | 7.71倍 | 0.49倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| トーメンデバ | 463,500円 | +16.0% | +16.1% | 6.47% | 5.73倍 | 0.67倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
市場注目の銘柄
チャート関連のコラム
