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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,477 | 1,502 | 1,477 | 1,502 | +19 | +1.3% | 28,800 |
| 2024/11/21 | 1,480 | 1,492 | 1,478 | 1,483 | -2 | -0.1% | 21,000 |
| 2024/11/20 | 1,506 | 1,513 | 1,485 | 1,485 | -20 | -1.3% | 31,100 |
| 2024/11/19 | 1,480 | 1,509 | 1,480 | 1,505 | +27 | +1.8% | 34,200 |
| 2024/11/18 | 1,497 | 1,505 | 1,471 | 1,478 | -19 | -1.3% | 34,100 |
| 2024/11/15 | 1,492 | 1,527 | 1,482 | 1,497 | +2 | +0.1% | 48,100 |
| 2024/11/14 | 1,528 | 1,531 | 1,476 | 1,495 | -73 | -4.7% | 123,600 |
| 2024/11/13 | 1,582 | 1,583 | 1,559 | 1,568 | +3 | +0.2% | 34,200 |
| 2024/11/12 | 1,566 | 1,584 | 1,562 | 1,565 | -1 | -0.1% | 23,600 |
| 2024/11/11 | 1,565 | 1,574 | 1,561 | 1,566 | +1 | +0.1% | 21,100 |
| 2024/11/08 | 1,577 | 1,583 | 1,556 | 1,565 | +2 | +0.1% | 25,900 |
| 2024/11/07 | 1,554 | 1,568 | 1,541 | 1,563 | +16 | +1% | 36,800 |
| 2024/11/06 | 1,585 | 1,585 | 1,535 | 1,547 | -23 | -1.5% | 57,000 |
| 2024/11/05 | 1,571 | 1,582 | 1,560 | 1,570 | +4 | +0.3% | 22,800 |
| 2024/11/01 | 1,575 | 1,590 | 1,565 | 1,566 | -21 | -1.3% | 19,000 |
| 2024/10/31 | 1,584 | 1,599 | 1,571 | 1,587 | +2 | +0.1% | 22,800 |
| 2024/10/30 | 1,600 | 1,601 | 1,575 | 1,585 | -15 | -0.9% | 61,900 |
| 2024/10/29 | 1,585 | 1,604 | 1,579 | 1,600 | +16 | +1% | 20,100 |
| 2024/10/28 | 1,572 | 1,598 | 1,572 | 1,584 | +12 | +0.8% | 16,400 |
| 2024/10/25 | 1,580 | 1,589 | 1,565 | 1,572 | -9 | -0.6% | 24,700 |
| 2024/10/24 | 1,563 | 1,593 | 1,560 | 1,581 | -6 | -0.4% | 25,600 |
| 2024/10/23 | 1,602 | 1,606 | 1,584 | 1,587 | -21 | -1.3% | 24,700 |
| 2024/10/22 | 1,621 | 1,622 | 1,596 | 1,608 | -12 | -0.7% | 28,800 |
| 2024/10/21 | 1,639 | 1,639 | 1,611 | 1,620 | -30 | -1.8% | 37,000 |
| 2024/10/18 | 1,676 | 1,676 | 1,643 | 1,650 | -20 | -1.2% | 20,100 |
| 2024/10/17 | 1,677 | 1,683 | 1,664 | 1,670 | -7 | -0.4% | 23,200 |
| 2024/10/16 | 1,650 | 1,699 | 1,648 | 1,677 | +11 | +0.7% | 51,500 |
| 2024/10/15 | 1,680 | 1,680 | 1,656 | 1,666 | +5 | +0.3% | 36,300 |
| 2024/10/11 | 1,667 | 1,673 | 1,658 | 1,661 | ±0 | ±0% | 31,100 |
| 2024/10/10 | 1,675 | 1,675 | 1,654 | 1,661 | -20 | -1.2% | 27,200 |
| 2024/10/09 | 1,660 | 1,690 | 1,660 | 1,681 | +27 | +1.6% | 53,000 |
| 2024/10/08 | 1,639 | 1,655 | 1,636 | 1,654 | +4 | +0.2% | 40,000 |
| 2024/10/07 | 1,660 | 1,661 | 1,640 | 1,650 | -1 | -0.1% | 38,300 |
| 2024/10/04 | 1,618 | 1,653 | 1,618 | 1,651 | +28 | +1.7% | 55,600 |
| 2024/10/03 | 1,632 | 1,648 | 1,623 | 1,623 | -8 | -0.5% | 88,600 |
| 2024/10/02 | 1,628 | 1,636 | 1,615 | 1,631 | -13 | -0.8% | 38,000 |
| 2024/10/01 | 1,623 | 1,654 | 1,622 | 1,644 | +30 | +1.9% | 37,200 |
| 2024/09/30 | 1,601 | 1,631 | 1,601 | 1,614 | -27 | -1.6% | 59,200 |
| 2024/09/27 | 1,631 | 1,659 | 1,630 | 1,641 | -32 | -1.9% | 61,200 |
| 2024/09/26 | 1,681 | 1,681 | 1,655 | 1,673 | +13 | +0.8% | 91,900 |
| 2024/09/25 | 1,672 | 1,672 | 1,651 | 1,660 | -22 | -1.3% | 56,500 |
| 2024/09/24 | 1,720 | 1,720 | 1,673 | 1,682 | -19 | -1.1% | 67,300 |
| 2024/09/20 | 1,705 | 1,725 | 1,693 | 1,701 | +1 | +0.1% | 120,200 |
| 2024/09/19 | 1,690 | 1,712 | 1,690 | 1,700 | +23 | +1.4% | 92,400 |
| 2024/09/18 | 1,696 | 1,696 | 1,657 | 1,677 | +8 | +0.5% | 74,500 |
| 2024/09/17 | 1,667 | 1,690 | 1,643 | 1,669 | +20 | +1.2% | 126,100 |
| 2024/09/13 | 1,665 | 1,684 | 1,642 | 1,649 | -19 | -1.1% | 109,700 |
| 2024/09/12 | 1,654 | 1,674 | 1,647 | 1,668 | +41 | +2.5% | 129,800 |
| 2024/09/11 | 1,611 | 1,635 | 1,602 | 1,627 | +7 | +0.4% | 107,400 |
| 2024/09/10 | 1,613 | 1,677 | 1,608 | 1,620 | +27 | +1.7% | 172,800 |
1～
50
件表示中 / 3586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 | 150,200円 | -5.8% | -28.9% | 4.59% | 18.44倍 | 1.15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 |
| 進 和 | 287,000円 | +4.1% | +8.9% | 3.90% | 12.81倍 | 0.93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 |
| ヤマタネ | 346,500円 | +26.0% | -2.6% | 2.60% | 13.24倍 | 0.65倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| 高千穂交 | 384,000円 | +6.6% | +9.0% | 4.17% | 23.97倍 | 2.16倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| フォーバル | 137,100円 | +5.5% | +7.0% | 2.19% | 17.00倍 | 2.17倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
市場注目の銘柄
チャート関連のコラム
